Suprema HQ Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7,240.00 | 7,310.00 | 6,960.00 | 7,010.00 | 6,949.88 | 132,549 |
| 2025-04-22 | 6,950.00 | 7,310.00 | 6,850.00 | 7,210.00 | 7,148.16 | 162,331 |
| 2025-04-21 | 7,050.00 | 7,200.00 | 6,960.00 | 7,020.00 | 6,959.79 | 102,178 |
| 2025-04-18 | 7,000.00 | 7,220.00 | 6,860.00 | 7,060.00 | 6,999.45 | 136,419 |
| 2025-04-17 | 6,940.00 | 7,000.00 | 6,770.00 | 6,880.00 | 6,820.99 | 115,142 |
| 2025-04-16 | 7,220.00 | 7,310.00 | 6,850.00 | 6,940.00 | 6,880.48 | 170,871 |
| 2025-04-15 | 7,200.00 | 7,390.00 | 7,060.00 | 7,180.00 | 7,118.42 | 323,584 |
| 2025-04-14 | 6,750.00 | 7,310.00 | 6,630.00 | 7,230.00 | 7,167.99 | 373,758 |
| 2025-04-11 | 7,100.00 | 7,280.00 | 6,600.00 | 6,680.00 | 6,622.71 | 334,712 |
| 2025-04-10 | 7,280.00 | 7,500.00 | 7,070.00 | 7,110.00 | 7,049.02 | 462,030 |
| 2025-04-09 | 7,290.00 | 8,600.00 | 7,060.00 | 7,120.00 | 7,058.94 | 3,063,016 |
| 2025-04-08 | 6,690.00 | 7,290.00 | 6,540.00 | 7,170.00 | 7,108.51 | 403,212 |
| 2025-04-07 | 6,470.00 | 6,910.00 | 6,450.00 | 6,670.00 | 6,612.80 | 281,849 |
| 2025-04-04 | 6,300.00 | 6,900.00 | 6,200.00 | 6,450.00 | 6,394.68 | 263,139 |
| 2025-04-03 | 6,240.00 | 6,570.00 | 6,240.00 | 6,400.00 | 6,345.11 | 82,826 |
| 2025-04-02 | 6,700.00 | 6,700.00 | 6,250.00 | 6,390.00 | 6,335.20 | 95,478 |
| 2025-04-01 | 5,790.00 | 6,660.00 | 5,790.00 | 6,590.00 | 6,533.48 | 193,498 |
| 2025-03-31 | 5,990.00 | 6,050.00 | 5,750.00 | 5,880.00 | 5,829.57 | 63,498 |
| 2025-03-28 | 6,400.00 | 6,400.00 | 6,040.00 | 6,050.00 | 5,998.11 | 70,112 |
| 2025-03-27 | 6,950.00 | 7,000.00 | 6,340.00 | 6,410.00 | 6,355.03 | 233,484 |
| 2025-03-26 | 6,090.00 | 6,700.00 | 6,090.00 | 6,700.00 | 6,642.54 | 156,335 |
| 2025-03-25 | 6,350.00 | 6,440.00 | 6,090.00 | 6,110.00 | 6,057.60 | 45,556 |
| 2025-03-24 | 6,220.00 | 6,400.00 | 6,140.00 | 6,400.00 | 6,345.11 | 31,517 |
| 2025-03-21 | 6,270.00 | 6,460.00 | 6,240.00 | 6,310.00 | 6,255.88 | 22,779 |
| 2025-03-20 | 6,500.00 | 6,500.00 | 6,340.00 | 6,340.00 | 6,285.63 | 17,906 |
| 2025-03-19 | 6,600.00 | 6,690.00 | 6,470.00 | 6,470.00 | 6,414.51 | 45,922 |
| 2025-03-18 | 6,560.00 | 6,690.00 | 6,510.00 | 6,630.00 | 6,573.14 | 20,804 |
| 2025-03-17 | 6,470.00 | 6,690.00 | 6,410.00 | 6,620.00 | 6,563.22 | 35,391 |
| 2025-03-14 | 6,320.00 | 6,520.00 | 6,320.00 | 6,470.00 | 6,414.51 | 21,089 |
| 2025-03-13 | 6,290.00 | 6,350.00 | 6,180.00 | 6,350.00 | 6,295.54 | 13,000 |
| 2025-03-12 | 6,110.00 | 6,320.00 | 6,110.00 | 6,280.00 | 6,226.14 | 15,498 |
| 2025-03-11 | 6,270.00 | 6,430.00 | 6,140.00 | 6,140.00 | 6,087.34 | 37,770 |
| 2025-03-10 | 6,400.00 | 6,480.00 | 6,300.00 | 6,360.00 | 6,305.45 | 31,688 |
| 2025-03-07 | 6,680.00 | 6,750.00 | 6,260.00 | 6,490.00 | 6,434.34 | 88,094 |
| 2025-03-06 | 6,620.00 | 6,740.00 | 6,550.00 | 6,740.00 | 6,682.20 | 26,643 |
| 2025-03-05 | 6,460.00 | 6,660.00 | 6,460.00 | 6,660.00 | 6,602.88 | 34,711 |
| 2025-03-04 | 6,600.00 | 6,640.00 | 6,310.00 | 6,460.00 | 6,404.60 | 36,982 |
| 2025-02-28 | 6,500.00 | 6,660.00 | 6,410.00 | 6,600.00 | 6,543.40 | 50,744 |
| 2025-02-27 | 6,530.00 | 6,670.00 | 6,520.00 | 6,540.00 | 6,483.91 | 33,402 |
| 2025-02-26 | 6,640.00 | 6,700.00 | 6,570.00 | 6,600.00 | 6,543.40 | 21,565 |
| 2025-02-25 | 6,600.00 | 6,670.00 | 6,550.00 | 6,610.00 | 6,553.31 | 19,423 |
| 2025-02-24 | 6,530.00 | 6,800.00 | 6,530.00 | 6,630.00 | 6,573.14 | 48,107 |
| 2025-02-21 | 6,500.00 | 6,620.00 | 6,500.00 | 6,590.00 | 6,533.48 | 26,903 |
| 2025-02-20 | 6,680.00 | 6,680.00 | 6,520.00 | 6,530.00 | 6,474.00 | 26,450 |
| 2025-02-19 | 6,580.00 | 6,660.00 | 6,530.00 | 6,650.00 | 6,592.97 | 37,794 |
| 2025-02-18 | 6,500.00 | 6,610.00 | 6,480.00 | 6,590.00 | 6,533.48 | 22,114 |
| 2025-02-17 | 6,510.00 | 6,580.00 | 6,440.00 | 6,550.00 | 6,493.83 | 48,432 |
| 2025-02-14 | 6,480.00 | 6,540.00 | 6,400.00 | 6,510.00 | 6,454.17 | 50,152 |
| 2025-02-13 | 6,320.00 | 6,550.00 | 6,250.00 | 6,490.00 | 6,434.34 | 53,281 |
| 2025-02-12 | 6,290.00 | 6,350.00 | 6,220.00 | 6,320.00 | 6,265.80 | 35,021 |
| 2025-02-11 | 6,170.00 | 6,360.00 | 6,140.00 | 6,300.00 | 6,245.97 | 32,078 |
| 2025-02-10 | 6,170.00 | 6,300.00 | 6,090.00 | 6,230.00 | 6,176.57 | 19,030 |
| 2025-02-07 | 6,120.00 | 6,200.00 | 6,090.00 | 6,120.00 | 6,067.51 | 19,542 |
| 2025-02-06 | 6,110.00 | 6,210.00 | 6,100.00 | 6,150.00 | 6,097.26 | 15,458 |
| 2025-02-05 | 6,120.00 | 6,210.00 | 6,090.00 | 6,120.00 | 6,067.51 | 26,657 |
| 2025-02-04 | 5,940.00 | 6,200.00 | 5,940.00 | 6,180.00 | 6,127.00 | 35,347 |
| 2025-02-03 | 5,900.00 | 6,070.00 | 5,800.00 | 5,990.00 | 5,938.63 | 47,143 |
| 2025-01-31 | 6,200.00 | 6,200.00 | 5,750.00 | 6,010.00 | 5,958.46 | 31,464 |
| 2025-01-24 | 6,230.00 | 6,370.00 | 5,990.00 | 6,060.00 | 6,008.03 | 100,710 |
| 2025-01-23 | 6,140.00 | 6,260.00 | 6,110.00 | 6,110.00 | 6,057.60 | 32,177 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.