Suprema Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 25,500.00 | 25,600.00 | 24,850.00 | 25,300.00 | 25,171.90 | 33,320 |
| 2024-07-23 | 25,400.00 | 25,950.00 | 25,150.00 | 25,450.00 | 25,321.14 | 32,768 |
| 2024-07-22 | 27,000.00 | 27,000.00 | 24,750.00 | 25,200.00 | 25,072.41 | 148,716 |
| 2024-07-19 | 25,700.00 | 26,850.00 | 25,600.00 | 26,150.00 | 26,017.59 | 73,268 |
| 2024-07-18 | 25,250.00 | 25,800.00 | 24,650.00 | 25,700.00 | 25,569.87 | 55,899 |
| 2024-07-17 | 25,250.00 | 25,350.00 | 24,550.00 | 25,250.00 | 25,122.15 | 46,042 |
| 2024-07-16 | 24,800.00 | 25,200.00 | 24,650.00 | 25,050.00 | 24,923.16 | 27,701 |
| 2024-07-15 | 24,300.00 | 24,850.00 | 24,150.00 | 24,800.00 | 24,674.43 | 31,222 |
| 2024-07-12 | 24,550.00 | 24,600.00 | 24,100.00 | 24,300.00 | 24,176.96 | 31,626 |
| 2024-07-11 | 24,800.00 | 24,900.00 | 24,250.00 | 24,550.00 | 24,425.70 | 36,044 |
| 2024-07-10 | 24,700.00 | 24,850.00 | 24,400.00 | 24,750.00 | 24,624.68 | 20,436 |
| 2024-07-09 | 24,600.00 | 24,950.00 | 24,400.00 | 24,550.00 | 24,425.70 | 28,168 |
| 2024-07-08 | 24,850.00 | 24,900.00 | 24,200.00 | 24,700.00 | 24,574.94 | 62,828 |
| 2024-07-05 | 25,400.00 | 25,400.00 | 24,500.00 | 24,700.00 | 24,574.94 | 70,902 |
| 2024-07-04 | 25,350.00 | 25,400.00 | 25,000.00 | 25,400.00 | 25,271.39 | 34,503 |
| 2024-07-03 | 25,500.00 | 25,800.00 | 24,650.00 | 25,350.00 | 25,221.65 | 69,206 |
| 2024-07-02 | 26,900.00 | 26,900.00 | 25,350.00 | 25,350.00 | 25,221.65 | 73,102 |
| 2024-07-01 | 27,600.00 | 28,300.00 | 26,500.00 | 26,900.00 | 26,763.80 | 154,193 |
| 2024-06-28 | 27,050.00 | 27,500.00 | 26,650.00 | 27,350.00 | 27,211.52 | 91,407 |
| 2024-06-27 | 26,200.00 | 26,900.00 | 25,800.00 | 26,750.00 | 26,614.56 | 39,154 |
| 2024-06-26 | 26,250.00 | 26,300.00 | 25,700.00 | 26,150.00 | 26,017.59 | 23,456 |
| 2024-06-25 | 26,250.00 | 26,350.00 | 25,550.00 | 26,250.00 | 26,117.09 | 36,058 |
| 2024-06-24 | 26,600.00 | 26,700.00 | 25,600.00 | 26,250.00 | 26,117.09 | 47,202 |
| 2024-06-21 | 26,850.00 | 27,100.00 | 25,800.00 | 26,600.00 | 26,465.32 | 88,840 |
| 2024-06-20 | 27,150.00 | 27,350.00 | 26,750.00 | 27,150.00 | 27,012.53 | 48,585 |
| 2024-06-19 | 26,600.00 | 28,200.00 | 26,550.00 | 27,400.00 | 27,261.27 | 219,088 |
| 2024-06-18 | 27,100.00 | 27,300.00 | 26,450.00 | 26,600.00 | 26,465.32 | 55,220 |
| 2024-06-17 | 27,050.00 | 27,650.00 | 26,450.00 | 27,050.00 | 26,913.04 | 60,519 |
| 2024-06-14 | 26,450.00 | 27,300.00 | 26,400.00 | 26,850.00 | 26,714.05 | 59,282 |
| 2024-06-13 | 26,750.00 | 26,750.00 | 25,800.00 | 26,550.00 | 26,415.57 | 72,145 |
| 2024-06-12 | 25,400.00 | 27,700.00 | 25,300.00 | 26,500.00 | 26,365.82 | 233,011 |
| 2024-06-11 | 25,000.00 | 25,500.00 | 25,000.00 | 25,350.00 | 25,221.65 | 29,966 |
| 2024-06-10 | 25,200.00 | 25,400.00 | 24,900.00 | 25,050.00 | 24,923.16 | 22,536 |
| 2024-06-07 | 25,150.00 | 25,350.00 | 24,800.00 | 25,200.00 | 25,072.41 | 35,669 |
| 2024-06-05 | 24,900.00 | 25,150.00 | 24,250.00 | 25,050.00 | 24,923.16 | 56,547 |
| 2024-06-04 | 24,500.00 | 25,050.00 | 24,300.00 | 24,900.00 | 24,773.92 | 37,214 |
| 2024-06-03 | 24,800.00 | 24,850.00 | 24,300.00 | 24,400.00 | 24,276.46 | 41,796 |
| 2024-05-31 | 24,000.00 | 24,850.00 | 23,900.00 | 24,700.00 | 24,574.94 | 42,105 |
| 2024-05-30 | 24,650.00 | 24,800.00 | 23,900.00 | 24,150.00 | 24,027.72 | 72,059 |
| 2024-05-29 | 25,150.00 | 25,450.00 | 24,500.00 | 24,500.00 | 24,375.95 | 57,299 |
| 2024-05-28 | 25,400.00 | 25,750.00 | 24,850.00 | 25,400.00 | 25,271.39 | 80,840 |
| 2024-05-27 | 25,800.00 | 26,150.00 | 25,350.00 | 25,550.00 | 25,420.63 | 51,624 |
| 2024-05-24 | 26,100.00 | 26,200.00 | 25,400.00 | 25,850.00 | 25,719.11 | 42,947 |
| 2024-05-23 | 26,400.00 | 26,550.00 | 25,950.00 | 26,250.00 | 26,117.09 | 31,639 |
| 2024-05-22 | 26,400.00 | 26,800.00 | 26,050.00 | 26,250.00 | 26,117.09 | 74,824 |
| 2024-05-21 | 25,900.00 | 26,150.00 | 25,500.00 | 25,750.00 | 25,619.62 | 48,385 |
| 2024-05-20 | 26,050.00 | 26,400.00 | 25,900.00 | 26,200.00 | 26,067.34 | 33,518 |
| 2024-05-17 | 26,400.00 | 26,650.00 | 25,850.00 | 26,050.00 | 25,918.10 | 37,696 |
| 2024-05-16 | 27,050.00 | 27,400.00 | 25,800.00 | 26,400.00 | 26,266.33 | 102,153 |
| 2024-05-14 | 26,900.00 | 27,450.00 | 26,750.00 | 27,100.00 | 26,962.78 | 46,162 |
| 2024-05-13 | 27,150.00 | 27,450.00 | 26,500.00 | 27,000.00 | 26,863.29 | 69,591 |
| 2024-05-10 | 27,250.00 | 27,450.00 | 27,000.00 | 27,150.00 | 27,012.53 | 75,390 |
| 2024-05-09 | 27,100.00 | 27,400.00 | 26,750.00 | 27,100.00 | 26,962.78 | 89,031 |
| 2024-05-08 | 26,550.00 | 27,250.00 | 26,550.00 | 26,950.00 | 26,813.54 | 93,184 |
| 2024-05-07 | 26,650.00 | 27,200.00 | 26,350.00 | 26,850.00 | 26,714.05 | 145,243 |
| 2024-05-03 | 24,500.00 | 26,950.00 | 24,450.00 | 26,650.00 | 26,515.06 | 366,192 |
| 2024-05-02 | 24,000.00 | 24,350.00 | 24,000.00 | 24,200.00 | 24,077.47 | 35,521 |
| 2024-04-30 | 24,400.00 | 24,500.00 | 23,850.00 | 24,200.00 | 24,077.47 | 41,196 |
| 2024-04-29 | 23,800.00 | 24,600.00 | 23,800.00 | 24,500.00 | 24,375.95 | 55,270 |
| 2024-04-26 | 24,000.00 | 24,000.00 | 23,450.00 | 23,900.00 | 23,778.99 | 36,776 |
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.