Suprema HQ Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 13,050.00 | 13,410.00 | 12,840.00 | 13,390.00 | 13,390.00 | 23,250 |
| 2026-10-15 | 13,090.00 | 13,100.00 | 12,530.00 | 13,100.00 | 13,100.00 | 15,750 |
| 2026-10-14 | 12,990.00 | 13,290.00 | 12,910.00 | 13,140.00 | 13,140.00 | 14,284 |
| 2026-10-13 | 13,070.00 | 13,290.00 | 12,700.00 | 13,010.00 | 13,010.00 | 16,810 |
| 2026-10-12 | 13,290.00 | 13,290.00 | 13,000.00 | 13,110.00 | 13,110.00 | 13,638 |
| 2026-10-08 | 13,010.00 | 13,270.00 | 12,950.00 | 13,180.00 | 13,180.00 | 18,176 |
| 2026-10-07 | 13,240.00 | 13,530.00 | 13,000.00 | 13,170.00 | 13,170.00 | 17,851 |
| 2026-10-06 | 13,300.00 | 13,500.00 | 12,960.00 | 13,310.00 | 13,310.00 | 30,583 |
| 2026-10-02 | 13,300.00 | 13,490.00 | 13,000.00 | 13,300.00 | 13,300.00 | 12,524 |
| 2026-10-01 | 13,000.00 | 13,490.00 | 12,710.00 | 13,300.00 | 13,300.00 | 21,656 |
| 2026-09-30 | 12,770.00 | 13,150.00 | 12,530.00 | 12,890.00 | 12,890.00 | 29,414 |
| 2026-09-29 | 12,970.00 | 12,970.00 | 12,560.00 | 12,890.00 | 12,890.00 | 11,916 |
| 2026-09-28 | 12,600.00 | 13,030.00 | 12,440.00 | 12,970.00 | 12,970.00 | 36,468 |
| 2026-09-23 | 12,100.00 | 12,730.00 | 11,950.00 | 12,600.00 | 12,600.00 | 22,838 |
| 2026-09-22 | 11,980.00 | 12,130.00 | 11,610.00 | 12,100.00 | 12,100.00 | 9,795 |
| 2026-09-21 | 12,030.00 | 12,030.00 | 11,650.00 | 11,750.00 | 11,750.00 | 13,952 |
| 2026-09-18 | 12,140.00 | 12,300.00 | 11,910.00 | 12,030.00 | 12,030.00 | 10,789 |
| 2026-09-17 | 12,250.00 | 12,300.00 | 12,080.00 | 12,140.00 | 12,140.00 | 11,824 |
| 2026-09-16 | 12,540.00 | 12,540.00 | 12,110.00 | 12,250.00 | 12,250.00 | 11,205 |
| 2026-09-15 | 12,170.00 | 12,520.00 | 12,130.00 | 12,390.00 | 12,390.00 | 14,806 |
| 2026-09-14 | 12,190.00 | 12,300.00 | 11,970.00 | 12,220.00 | 12,220.00 | 9,656 |
| 2026-09-11 | 11,830.00 | 12,230.00 | 11,830.00 | 12,190.00 | 12,190.00 | 14,372 |
| 2026-09-10 | 11,820.00 | 12,410.00 | 11,500.00 | 12,080.00 | 12,080.00 | 19,440 |
| 2026-09-09 | 11,820.00 | 11,940.00 | 11,810.00 | 11,900.00 | 11,900.00 | 8,584 |
| 2026-09-08 | 11,960.00 | 12,100.00 | 11,750.00 | 11,950.00 | 11,950.00 | 13,102 |
| 2026-09-07 | 12,040.00 | 12,060.00 | 11,740.00 | 11,960.00 | 11,960.00 | 19,118 |
| 2026-09-04 | 12,500.00 | 13,060.00 | 11,400.00 | 12,120.00 | 12,120.00 | 85,749 |
| 2026-09-03 | 13,100.00 | 13,200.00 | 12,400.00 | 12,500.00 | 12,500.00 | 30,944 |
| 2026-09-02 | 13,030.00 | 13,300.00 | 12,930.00 | 13,090.00 | 13,090.00 | 12,843 |
| 2026-09-01 | 13,310.00 | 13,410.00 | 13,070.00 | 13,150.00 | 13,150.00 | 9,971 |
| 2026-08-31 | 13,010.00 | 13,480.00 | 12,740.00 | 13,310.00 | 13,310.00 | 23,191 |
| 2026-08-28 | 12,970.00 | 13,250.00 | 12,870.00 | 13,010.00 | 13,010.00 | 3,989 |
| 2026-08-27 | 13,070.00 | 13,350.00 | 12,860.00 | 13,130.00 | 13,130.00 | 7,895 |
| 2026-08-26 | 13,000.00 | 13,380.00 | 12,930.00 | 13,120.00 | 13,120.00 | 6,435 |
| 2026-08-25 | 12,920.00 | 13,300.00 | 12,610.00 | 13,000.00 | 13,000.00 | 10,939 |
| 2026-08-24 | 12,890.00 | 13,100.00 | 12,300.00 | 12,950.00 | 12,950.00 | 17,717 |
| 2026-08-21 | 13,220.00 | 13,220.00 | 12,690.00 | 12,950.00 | 12,950.00 | 11,657 |
| 2026-08-20 | 13,100.00 | 13,250.00 | 12,840.00 | 13,220.00 | 13,220.00 | 15,039 |
| 2026-08-19 | 12,700.00 | 13,200.00 | 12,100.00 | 12,950.00 | 12,950.00 | 28,772 |
| 2026-08-18 | 12,480.00 | 13,020.00 | 12,010.00 | 12,860.00 | 12,860.00 | 52,134 |
| 2026-08-14 | 12,900.00 | 12,930.00 | 11,730.00 | 12,460.00 | 12,460.00 | 100,541 |
| 2026-08-13 | 13,850.00 | 13,990.00 | 12,830.00 | 12,930.00 | 12,930.00 | 25,085 |
| 2026-08-12 | 13,780.00 | 14,090.00 | 12,970.00 | 13,850.00 | 13,850.00 | 121,374 |
| 2026-08-11 | 15,300.00 | 15,390.00 | 13,760.00 | 13,830.00 | 13,830.00 | 49,720 |
| 2026-08-10 | 14,720.00 | 15,400.00 | 14,610.00 | 15,300.00 | 15,300.00 | 45,280 |
| 2026-08-07 | 14,710.00 | 15,010.00 | 14,490.00 | 14,610.00 | 14,610.00 | 11,524 |
| 2026-08-06 | 14,840.00 | 15,100.00 | 14,730.00 | 14,770.00 | 14,770.00 | 12,574 |
| 2026-08-05 | 14,510.00 | 14,840.00 | 14,140.00 | 14,840.00 | 14,840.00 | 23,814 |
| 2026-08-04 | 15,060.00 | 15,060.00 | 14,000.00 | 14,490.00 | 14,490.00 | 40,535 |
| 2026-08-03 | 15,100.00 | 15,170.00 | 14,430.00 | 15,050.00 | 15,050.00 | 48,567 |
| 2026-07-31 | 14,200.00 | 15,600.00 | 13,500.00 | 15,100.00 | 15,100.00 | 169,462 |
| 2026-07-30 | 12,920.00 | 13,970.00 | 12,900.00 | 13,960.00 | 13,960.00 | 53,975 |
| 2026-07-29 | 13,050.00 | 13,470.00 | 12,700.00 | 13,030.00 | 13,030.00 | 48,779 |
| 2026-07-28 | 13,090.00 | 13,110.00 | 12,770.00 | 13,030.00 | 13,030.00 | 21,124 |
| 2026-07-27 | 12,880.00 | 13,290.00 | 12,770.00 | 13,090.00 | 13,090.00 | 23,745 |
| 2026-07-24 | 13,000.00 | 13,200.00 | 12,560.00 | 12,570.00 | 12,570.00 | 24,081 |
| 2026-07-23 | 13,700.00 | 13,700.00 | 12,800.00 | 13,000.00 | 13,000.00 | 28,660 |
| 2026-07-22 | 13,200.00 | 13,250.00 | 12,400.00 | 12,680.00 | 12,680.00 | 23,328 |
| 2026-07-21 | 12,700.00 | 13,000.00 | 11,800.00 | 12,910.00 | 12,910.00 | 28,141 |
| 2026-07-20 | 13,000.00 | 13,300.00 | 11,780.00 | 12,300.00 | 12,300.00 | 51,994 |
Page 1 of 21 · 1,223 trading daysOlder →
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.