Suprema HQ Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6,300.00 | 6,340.00 | 6,160.00 | 6,160.00 | 6,107.17 | 35,602 |
| 2025-01-21 | 6,260.00 | 6,350.00 | 6,210.00 | 6,300.00 | 6,245.97 | 30,377 |
| 2025-01-20 | 6,290.00 | 6,420.00 | 6,230.00 | 6,290.00 | 6,236.05 | 39,405 |
| 2025-01-17 | 6,430.00 | 6,480.00 | 6,280.00 | 6,280.00 | 6,226.14 | 48,921 |
| 2025-01-16 | 6,460.00 | 6,590.00 | 6,290.00 | 6,430.00 | 6,374.85 | 88,349 |
| 2025-01-15 | 6,900.00 | 7,040.00 | 6,490.00 | 6,490.00 | 6,434.34 | 110,081 |
| 2025-01-14 | 6,720.00 | 6,910.00 | 6,710.00 | 6,870.00 | 6,811.08 | 51,787 |
| 2025-01-13 | 6,890.00 | 6,900.00 | 6,730.00 | 6,790.00 | 6,731.77 | 57,972 |
| 2025-01-10 | 6,910.00 | 7,020.00 | 6,760.00 | 6,980.00 | 6,920.14 | 78,512 |
| 2025-01-09 | 7,020.00 | 7,020.00 | 6,790.00 | 6,950.00 | 6,890.39 | 91,022 |
| 2025-01-08 | 7,000.00 | 7,120.00 | 6,900.00 | 7,030.00 | 6,969.71 | 101,690 |
| 2025-01-07 | 6,870.00 | 6,980.00 | 6,790.00 | 6,910.00 | 6,850.74 | 63,799 |
| 2025-01-06 | 6,780.00 | 7,000.00 | 6,760.00 | 6,840.00 | 6,781.34 | 117,591 |
| 2025-01-03 | 6,920.00 | 7,030.00 | 6,690.00 | 6,880.00 | 6,820.99 | 198,438 |
| 2025-01-02 | 6,770.00 | 7,090.00 | 6,610.00 | 6,980.00 | 6,920.14 | 348,841 |
| 2024-12-30 | 6,370.00 | 6,700.00 | 6,330.00 | 6,600.00 | 6,543.40 | 165,438 |
| 2024-12-27 | 6,450.00 | 6,560.00 | 6,320.00 | 6,380.00 | 6,325.28 | 116,526 |
| 2024-12-26 | 6,480.00 | 6,930.00 | 6,440.00 | 6,440.00 | 6,384.77 | 266,719 |
| 2024-12-24 | 6,420.00 | 6,660.00 | 6,390.00 | 6,480.00 | 6,424.43 | 151,188 |
| 2024-12-23 | 6,570.00 | 6,680.00 | 6,270.00 | 6,410.00 | 6,355.03 | 249,373 |
| 2024-12-20 | 6,700.00 | 7,120.00 | 6,400.00 | 6,570.00 | 6,513.65 | 629,161 |
| 2024-12-19 | 6,750.00 | 6,880.00 | 6,580.00 | 6,580.00 | 6,523.57 | 199,638 |
| 2024-12-18 | 6,450.00 | 6,950.00 | 6,420.00 | 6,890.00 | 6,830.91 | 359,305 |
| 2024-12-17 | 6,500.00 | 6,670.00 | 6,200.00 | 6,630.00 | 6,573.14 | 285,422 |
| 2024-12-16 | 7,320.00 | 7,400.00 | 6,500.00 | 6,610.00 | 6,553.31 | 497,823 |
| 2024-12-13 | 7,450.00 | 7,690.00 | 7,110.00 | 7,500.00 | 7,435.68 | 739,885 |
| 2024-12-12 | 7,850.00 | 7,990.00 | 7,170.00 | 7,400.00 | 7,336.54 | 904,965 |
| 2024-12-11 | 9,010.00 | 9,690.00 | 7,810.00 | 8,000.00 | 7,931.39 | 1,786,549 |
| 2024-12-10 | 8,030.00 | 9,310.00 | 7,140.00 | 8,720.00 | 8,645.21 | 5,472,200 |
| 2024-12-09 | 6,010.00 | 7,770.00 | 5,550.00 | 7,270.00 | 7,207.65 | 2,536,249 |
| 2024-12-06 | 5,800.00 | 6,970.00 | 5,730.00 | 6,200.00 | 6,146.83 | 904,491 |
| 2024-12-05 | 6,440.00 | 6,600.00 | 5,850.00 | 5,890.00 | 5,839.49 | 407,394 |
| 2024-12-04 | 6,450.00 | 6,980.00 | 5,780.00 | 6,890.00 | 6,830.91 | 931,152 |
| 2024-12-03 | 5,320.00 | 5,480.00 | 5,310.00 | 5,420.00 | 5,373.52 | 4,632 |
| 2024-12-02 | 5,420.00 | 5,500.00 | 5,330.00 | 5,330.00 | 5,284.29 | 18,014 |
| 2024-11-29 | 5,600.00 | 5,700.00 | 5,410.00 | 5,450.00 | 5,403.26 | 10,950 |
| 2024-11-28 | 5,620.00 | 5,670.00 | 5,550.00 | 5,570.00 | 5,522.23 | 13,239 |
| 2024-11-27 | 5,700.00 | 5,750.00 | 5,600.00 | 5,660.00 | 5,611.46 | 7,175 |
| 2024-11-26 | 5,700.00 | 5,810.00 | 5,600.00 | 5,750.00 | 5,700.69 | 15,873 |
| 2024-11-25 | 5,650.00 | 5,870.00 | 5,530.00 | 5,710.00 | 5,661.03 | 39,636 |
| 2024-11-22 | 5,680.00 | 5,680.00 | 5,560.00 | 5,560.00 | 5,512.32 | 10,268 |
| 2024-11-21 | 5,600.00 | 5,690.00 | 5,530.00 | 5,680.00 | 5,631.29 | 4,360 |
| 2024-11-20 | 5,580.00 | 5,640.00 | 5,460.00 | 5,600.00 | 5,551.97 | 5,506 |
| 2024-11-19 | 5,500.00 | 5,640.00 | 5,430.00 | 5,530.00 | 5,482.57 | 10,399 |
| 2024-11-18 | 5,420.00 | 5,620.00 | 5,380.00 | 5,530.00 | 5,482.57 | 6,637 |
| 2024-11-15 | 5,520.00 | 5,680.00 | 5,420.00 | 5,420.00 | 5,373.52 | 12,550 |
| 2024-11-14 | 5,470.00 | 5,610.00 | 5,470.00 | 5,570.00 | 5,522.23 | 16,192 |
| 2024-11-13 | 5,400.00 | 5,540.00 | 5,330.00 | 5,470.00 | 5,423.09 | 14,616 |
| 2024-11-12 | 5,700.00 | 5,700.00 | 5,250.00 | 5,500.00 | 5,452.83 | 36,290 |
| 2024-11-11 | 5,800.00 | 5,830.00 | 5,570.00 | 5,660.00 | 5,611.46 | 27,246 |
| 2024-11-08 | 5,890.00 | 5,920.00 | 5,780.00 | 5,800.00 | 5,750.26 | 16,920 |
| 2024-11-07 | 5,860.00 | 5,890.00 | 5,760.00 | 5,860.00 | 5,809.74 | 8,908 |
| 2024-11-06 | 5,930.00 | 5,940.00 | 5,830.00 | 5,860.00 | 5,809.74 | 6,872 |
| 2024-11-05 | 5,870.00 | 5,910.00 | 5,850.00 | 5,910.00 | 5,859.31 | 7,545 |
| 2024-11-04 | 5,770.00 | 5,870.00 | 5,740.00 | 5,870.00 | 5,819.66 | 13,018 |
| 2024-11-01 | 5,740.00 | 5,740.00 | 5,660.00 | 5,730.00 | 5,680.86 | 11,845 |
| 2024-10-31 | 5,780.00 | 5,780.00 | 5,690.00 | 5,760.00 | 5,710.60 | 6,746 |
| 2024-10-30 | 5,790.00 | 5,820.00 | 5,740.00 | 5,750.00 | 5,700.69 | 7,459 |
| 2024-10-29 | 5,820.00 | 5,820.00 | 5,720.00 | 5,790.00 | 5,740.34 | 3,604 |
| 2024-10-28 | 5,730.00 | 5,810.00 | 5,700.00 | 5,810.00 | 5,760.17 | 8,750 |
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.