Suprema HQ Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5,800.00 | 5,820.00 | 5,670.00 | 5,710.00 | 5,661.03 | 14,764 |
| 2024-10-24 | 5,810.00 | 5,850.00 | 5,740.00 | 5,800.00 | 5,750.26 | 11,792 |
| 2024-10-23 | 5,830.00 | 5,900.00 | 5,780.00 | 5,900.00 | 5,849.40 | 7,474 |
| 2024-10-22 | 5,820.00 | 5,910.00 | 5,780.00 | 5,830.00 | 5,780.00 | 9,577 |
| 2024-10-21 | 5,960.00 | 6,010.00 | 5,830.00 | 5,830.00 | 5,780.00 | 24,599 |
| 2024-10-18 | 6,090.00 | 6,090.00 | 5,950.00 | 5,970.00 | 5,918.80 | 18,090 |
| 2024-10-17 | 6,040.00 | 6,090.00 | 6,000.00 | 6,090.00 | 6,037.77 | 5,679 |
| 2024-10-16 | 6,020.00 | 6,080.00 | 5,990.00 | 6,030.00 | 5,978.28 | 16,361 |
| 2024-10-15 | 6,080.00 | 6,110.00 | 6,060.00 | 6,080.00 | 6,027.86 | 8,324 |
| 2024-10-14 | 6,060.00 | 6,130.00 | 6,010.00 | 6,120.00 | 6,067.51 | 7,081 |
| 2024-10-11 | 6,060.00 | 6,060.00 | 5,990.00 | 6,040.00 | 5,988.20 | 13,875 |
| 2024-10-10 | 6,050.00 | 6,100.00 | 6,010.00 | 6,010.00 | 5,958.46 | 8,858 |
| 2024-10-08 | 6,070.00 | 6,080.00 | 6,010.00 | 6,030.00 | 5,978.28 | 6,713 |
| 2024-10-07 | 6,080.00 | 6,090.00 | 6,020.00 | 6,080.00 | 6,027.86 | 6,951 |
| 2024-10-04 | 5,990.00 | 6,140.00 | 5,990.00 | 6,090.00 | 6,037.77 | 14,960 |
| 2024-10-02 | 5,970.00 | 6,100.00 | 5,930.00 | 6,090.00 | 6,037.77 | 12,708 |
| 2024-09-30 | 6,110.00 | 6,180.00 | 6,010.00 | 6,050.00 | 5,998.11 | 16,312 |
| 2024-09-27 | 6,160.00 | 6,190.00 | 6,100.00 | 6,120.00 | 6,067.51 | 9,363 |
| 2024-09-26 | 5,970.00 | 6,180.00 | 5,970.00 | 6,160.00 | 6,107.17 | 16,435 |
| 2024-09-25 | 6,040.00 | 6,060.00 | 5,960.00 | 5,960.00 | 5,908.89 | 19,161 |
| 2024-09-24 | 5,990.00 | 6,100.00 | 5,990.00 | 6,030.00 | 5,978.28 | 22,973 |
| 2024-09-23 | 6,030.00 | 6,030.00 | 5,880.00 | 6,000.00 | 5,948.54 | 14,706 |
| 2024-09-20 | 6,110.00 | 6,150.00 | 5,980.00 | 6,020.00 | 5,968.37 | 8,633 |
| 2024-09-19 | 6,060.00 | 6,060.00 | 5,950.00 | 6,030.00 | 5,978.28 | 14,207 |
| 2024-09-13 | 6,050.00 | 6,090.00 | 5,930.00 | 6,020.00 | 5,968.37 | 16,492 |
| 2024-09-12 | 5,830.00 | 6,050.00 | 5,830.00 | 5,990.00 | 5,938.63 | 16,827 |
| 2024-09-11 | 5,770.00 | 5,950.00 | 5,770.00 | 5,830.00 | 5,780.00 | 17,320 |
| 2024-09-10 | 5,990.00 | 6,010.00 | 5,770.00 | 5,770.00 | 5,720.51 | 20,731 |
| 2024-09-09 | 5,740.00 | 5,990.00 | 5,690.00 | 5,930.00 | 5,879.14 | 25,265 |
| 2024-09-06 | 5,880.00 | 6,010.00 | 5,790.00 | 5,790.00 | 5,740.34 | 42,113 |
| 2024-09-05 | 5,940.00 | 6,200.00 | 5,840.00 | 5,930.00 | 5,879.14 | 45,839 |
| 2024-09-04 | 6,100.00 | 6,200.00 | 5,900.00 | 5,910.00 | 5,859.31 | 117,143 |
| 2024-09-03 | 6,350.00 | 6,400.00 | 6,300.00 | 6,310.00 | 6,255.88 | 56,394 |
| 2024-09-02 | 6,500.00 | 6,600.00 | 6,330.00 | 6,370.00 | 6,315.37 | 109,216 |
| 2024-08-30 | 6,650.00 | 6,750.00 | 6,410.00 | 6,510.00 | 6,454.17 | 147,102 |
| 2024-08-29 | 6,910.00 | 7,030.00 | 6,480.00 | 6,530.00 | 6,474.00 | 408,116 |
| 2024-08-28 | 6,420.00 | 7,560.00 | 6,410.00 | 6,840.00 | 6,781.34 | 3,417,167 |
| 2024-08-27 | 6,390.00 | 6,970.00 | 6,290.00 | 6,400.00 | 6,345.11 | 197,471 |
| 2024-08-26 | 6,480.00 | 6,540.00 | 6,320.00 | 6,400.00 | 6,345.11 | 24,452 |
| 2024-08-23 | 6,460.00 | 6,590.00 | 6,380.00 | 6,540.00 | 6,483.91 | 31,973 |
| 2024-08-22 | 6,610.00 | 6,610.00 | 6,480.00 | 6,480.00 | 6,424.43 | 47,999 |
| 2024-08-21 | 6,460.00 | 6,660.00 | 6,350.00 | 6,590.00 | 6,533.48 | 65,460 |
| 2024-08-20 | 6,440.00 | 6,440.00 | 6,290.00 | 6,400.00 | 6,345.11 | 14,425 |
| 2024-08-19 | 6,410.00 | 6,450.00 | 6,270.00 | 6,350.00 | 6,295.54 | 15,008 |
| 2024-08-16 | 6,440.00 | 6,500.00 | 6,370.00 | 6,460.00 | 6,404.60 | 14,526 |
| 2024-08-14 | 6,400.00 | 6,400.00 | 6,260.00 | 6,380.00 | 6,325.28 | 5,914 |
| 2024-08-13 | 6,400.00 | 6,400.00 | 6,230.00 | 6,250.00 | 6,196.40 | 6,503 |
| 2024-08-12 | 6,390.00 | 6,440.00 | 6,300.00 | 6,420.00 | 6,364.94 | 12,731 |
| 2024-08-09 | 6,200.00 | 6,390.00 | 6,200.00 | 6,370.00 | 6,315.37 | 18,362 |
| 2024-08-08 | 6,170.00 | 6,300.00 | 5,990.00 | 6,230.00 | 6,176.57 | 11,230 |
| 2024-08-07 | 5,880.00 | 6,280.00 | 5,880.00 | 6,170.00 | 6,117.08 | 28,943 |
| 2024-08-06 | 5,710.00 | 6,120.00 | 5,710.00 | 6,000.00 | 5,948.54 | 40,803 |
| 2024-08-05 | 6,250.00 | 6,280.00 | 5,600.00 | 5,740.00 | 5,690.77 | 158,398 |
| 2024-08-02 | 6,520.00 | 6,520.00 | 6,300.00 | 6,360.00 | 6,305.45 | 36,422 |
| 2024-08-01 | 6,500.00 | 6,630.00 | 6,500.00 | 6,600.00 | 6,543.40 | 7,948 |
| 2024-07-31 | 6,520.00 | 6,550.00 | 6,450.00 | 6,530.00 | 6,474.00 | 20,077 |
| 2024-07-30 | 6,510.00 | 6,570.00 | 6,480.00 | 6,490.00 | 6,434.34 | 12,837 |
| 2024-07-29 | 6,470.00 | 6,750.00 | 6,460.00 | 6,510.00 | 6,454.17 | 29,552 |
| 2024-07-26 | 6,430.00 | 6,570.00 | 6,430.00 | 6,490.00 | 6,434.34 | 10,824 |
| 2024-07-25 | 6,600.00 | 6,640.00 | 6,380.00 | 6,470.00 | 6,414.51 | 41,910 |
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.