Suprema Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 54,700.00 | 57,100.00 | 54,700.00 | 56,000.00 | 56,000.00 | 16,442 |
| 2026-10-15 | 54,000.00 | 55,100.00 | 51,600.00 | 53,600.00 | 53,600.00 | 29,831 |
| 2026-10-14 | 57,100.00 | 57,800.00 | 55,800.00 | 57,000.00 | 57,000.00 | 25,332 |
| 2026-10-13 | 54,400.00 | 56,800.00 | 54,000.00 | 56,400.00 | 56,400.00 | 49,234 |
| 2026-10-12 | 54,600.00 | 56,500.00 | 54,000.00 | 54,800.00 | 54,800.00 | 27,408 |
| 2026-10-08 | 55,300.00 | 55,700.00 | 54,200.00 | 55,100.00 | 55,100.00 | 19,027 |
| 2026-10-07 | 58,600.00 | 58,700.00 | 54,800.00 | 54,800.00 | 54,800.00 | 46,673 |
| 2026-10-06 | 57,100.00 | 60,400.00 | 56,500.00 | 60,400.00 | 60,400.00 | 68,088 |
| 2026-10-02 | 57,200.00 | 57,600.00 | 54,700.00 | 54,800.00 | 54,800.00 | 18,901 |
| 2026-10-01 | 57,100.00 | 58,800.00 | 56,700.00 | 57,600.00 | 57,600.00 | 15,628 |
| 2026-09-30 | 56,400.00 | 57,000.00 | 55,400.00 | 56,700.00 | 56,700.00 | 20,546 |
| 2026-09-29 | 56,800.00 | 56,800.00 | 54,700.00 | 55,800.00 | 55,800.00 | 9,444 |
| 2026-09-28 | 55,700.00 | 56,900.00 | 53,800.00 | 55,500.00 | 55,500.00 | 22,300 |
| 2026-09-23 | 52,200.00 | 55,900.00 | 51,800.00 | 55,200.00 | 55,200.00 | 35,123 |
| 2026-09-22 | 51,100.00 | 52,100.00 | 51,100.00 | 51,800.00 | 51,800.00 | 29,818 |
| 2026-09-21 | 52,000.00 | 52,000.00 | 50,500.00 | 51,200.00 | 51,200.00 | 13,854 |
| 2026-09-18 | 51,700.00 | 52,100.00 | 50,900.00 | 51,300.00 | 51,300.00 | 16,686 |
| 2026-09-17 | 51,100.00 | 51,800.00 | 50,800.00 | 51,300.00 | 51,300.00 | 32,708 |
| 2026-09-16 | 50,900.00 | 51,400.00 | 50,000.00 | 51,400.00 | 51,400.00 | 28,405 |
| 2026-09-15 | 53,200.00 | 53,300.00 | 50,300.00 | 50,900.00 | 50,900.00 | 44,277 |
| 2026-09-14 | 52,000.00 | 53,000.00 | 50,600.00 | 52,600.00 | 52,600.00 | 27,888 |
| 2026-09-11 | 49,000.00 | 52,800.00 | 48,900.00 | 51,900.00 | 51,900.00 | 33,749 |
| 2026-09-10 | 49,900.00 | 49,950.00 | 48,800.00 | 49,800.00 | 49,800.00 | 14,181 |
| 2026-09-09 | 49,900.00 | 50,500.00 | 49,250.00 | 50,000.00 | 50,000.00 | 18,056 |
| 2026-09-08 | 51,100.00 | 51,100.00 | 49,150.00 | 49,900.00 | 49,900.00 | 26,434 |
| 2026-09-07 | 52,200.00 | 52,200.00 | 50,400.00 | 50,900.00 | 50,900.00 | 22,800 |
| 2026-09-04 | 53,100.00 | 53,100.00 | 51,300.00 | 52,000.00 | 52,000.00 | 22,895 |
| 2026-09-03 | 55,800.00 | 55,800.00 | 52,500.00 | 53,000.00 | 53,000.00 | 24,466 |
| 2026-09-02 | 55,800.00 | 55,800.00 | 54,200.00 | 54,700.00 | 54,700.00 | 12,236 |
| 2026-09-01 | 56,300.00 | 56,300.00 | 55,000.00 | 55,500.00 | 55,500.00 | 12,303 |
| 2026-08-31 | 55,800.00 | 56,800.00 | 54,500.00 | 56,200.00 | 56,200.00 | 12,273 |
| 2026-08-28 | 55,700.00 | 58,000.00 | 55,400.00 | 56,000.00 | 56,000.00 | 26,346 |
| 2026-08-27 | 54,900.00 | 55,500.00 | 54,500.00 | 55,200.00 | 55,200.00 | 9,036 |
| 2026-08-26 | 57,400.00 | 57,400.00 | 54,000.00 | 55,000.00 | 55,000.00 | 25,955 |
| 2026-08-25 | 56,600.00 | 57,000.00 | 53,500.00 | 56,200.00 | 56,200.00 | 25,844 |
| 2026-08-24 | 56,100.00 | 56,800.00 | 55,800.00 | 56,800.00 | 56,800.00 | 10,406 |
| 2026-08-21 | 57,100.00 | 57,100.00 | 55,700.00 | 56,100.00 | 56,100.00 | 14,307 |
| 2026-08-20 | 58,700.00 | 58,700.00 | 56,400.00 | 57,100.00 | 57,100.00 | 16,738 |
| 2026-08-19 | 56,500.00 | 58,800.00 | 55,000.00 | 57,900.00 | 57,900.00 | 27,703 |
| 2026-08-18 | 60,500.00 | 60,500.00 | 56,600.00 | 57,100.00 | 57,100.00 | 34,078 |
| 2026-08-14 | 60,000.00 | 60,500.00 | 57,000.00 | 60,500.00 | 60,500.00 | 18,621 |
| 2026-08-13 | 59,500.00 | 60,500.00 | 58,500.00 | 59,300.00 | 59,300.00 | 16,793 |
| 2026-08-12 | 59,600.00 | 59,900.00 | 56,100.00 | 59,300.00 | 59,300.00 | 43,392 |
| 2026-08-11 | 64,300.00 | 64,600.00 | 59,700.00 | 60,600.00 | 60,600.00 | 34,657 |
| 2026-08-10 | 62,900.00 | 65,000.00 | 61,400.00 | 63,700.00 | 63,700.00 | 42,398 |
| 2026-08-07 | 60,700.00 | 64,100.00 | 59,000.00 | 62,700.00 | 62,700.00 | 53,702 |
| 2026-08-06 | 59,500.00 | 60,800.00 | 57,600.00 | 60,200.00 | 60,200.00 | 51,873 |
| 2026-08-05 | 52,900.00 | 57,400.00 | 52,400.00 | 57,300.00 | 57,300.00 | 40,658 |
| 2026-08-04 | 51,900.00 | 52,900.00 | 51,600.00 | 52,700.00 | 52,700.00 | 15,311 |
| 2026-08-03 | 51,500.00 | 53,800.00 | 51,300.00 | 52,300.00 | 52,300.00 | 36,365 |
| 2026-07-31 | 47,450.00 | 51,200.00 | 47,450.00 | 51,100.00 | 51,100.00 | 64,120 |
| 2026-07-30 | 45,000.00 | 46,750.00 | 44,850.00 | 45,100.00 | 45,100.00 | 41,607 |
| 2026-07-29 | 47,950.00 | 48,450.00 | 44,400.00 | 45,400.00 | 45,400.00 | 48,277 |
| 2026-07-28 | 47,550.00 | 48,400.00 | 46,550.00 | 46,900.00 | 46,900.00 | 21,301 |
| 2026-07-27 | 47,450.00 | 48,950.00 | 47,350.00 | 48,150.00 | 48,150.00 | 14,050 |
| 2026-07-24 | 47,750.00 | 48,750.00 | 46,600.00 | 46,900.00 | 46,900.00 | 32,032 |
| 2026-07-23 | 47,300.00 | 48,900.00 | 47,300.00 | 48,550.00 | 48,550.00 | 25,081 |
| 2026-07-22 | 47,800.00 | 48,500.00 | 46,800.00 | 46,950.00 | 46,950.00 | 15,951 |
| 2026-07-21 | 46,200.00 | 47,900.00 | 46,200.00 | 47,300.00 | 47,300.00 | 21,450 |
| 2026-07-20 | 47,850.00 | 48,450.00 | 46,200.00 | 46,550.00 | 46,550.00 | 19,086 |
Page 1 of 21 · 1,225 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.