Suprema Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 24,000.00 | 24,050.00 | 23,650.00 | 23,950.00 | 23,828.73 | 20,215 |
| 2024-04-24 | 23,900.00 | 24,250.00 | 23,800.00 | 24,000.00 | 23,878.48 | 17,761 |
| 2024-04-23 | 23,650.00 | 23,900.00 | 23,250.00 | 23,750.00 | 23,629.75 | 25,212 |
| 2024-04-22 | 23,450.00 | 23,650.00 | 23,100.00 | 23,500.00 | 23,381.01 | 32,483 |
| 2024-04-19 | 23,300.00 | 23,550.00 | 22,500.00 | 23,300.00 | 23,182.03 | 55,344 |
| 2024-04-18 | 22,150.00 | 23,350.00 | 22,150.00 | 23,300.00 | 23,182.03 | 63,029 |
| 2024-04-17 | 21,950.00 | 23,650.00 | 21,750.00 | 22,150.00 | 22,037.85 | 212,119 |
| 2024-04-16 | 22,750.00 | 22,750.00 | 21,550.00 | 21,950.00 | 21,838.86 | 92,771 |
| 2024-04-15 | 22,500.00 | 22,850.00 | 22,350.00 | 22,850.00 | 22,734.30 | 24,232 |
| 2024-04-12 | 22,500.00 | 23,000.00 | 22,450.00 | 22,950.00 | 22,833.80 | 16,482 |
| 2024-04-11 | 23,150.00 | 23,300.00 | 22,400.00 | 22,750.00 | 22,634.81 | 40,829 |
| 2024-04-09 | 22,850.00 | 23,300.00 | 22,800.00 | 23,100.00 | 22,983.04 | 23,315 |
| 2024-04-08 | 23,000.00 | 23,300.00 | 22,800.00 | 23,000.00 | 22,883.54 | 24,458 |
| 2024-04-05 | 23,500.00 | 23,600.00 | 22,750.00 | 23,050.00 | 22,933.29 | 27,494 |
| 2024-04-04 | 23,850.00 | 24,200.00 | 23,300.00 | 23,450.00 | 23,331.27 | 64,247 |
| 2024-04-03 | 23,950.00 | 24,000.00 | 23,100.00 | 23,850.00 | 23,729.24 | 28,590 |
| 2024-04-02 | 24,000.00 | 24,300.00 | 23,850.00 | 24,000.00 | 23,878.48 | 22,946 |
| 2024-04-01 | 23,650.00 | 24,100.00 | 23,500.00 | 24,000.00 | 23,878.48 | 20,531 |
| 2024-03-29 | 23,800.00 | 23,950.00 | 23,200.00 | 23,850.00 | 23,729.24 | 38,196 |
| 2024-03-28 | 23,950.00 | 24,200.00 | 23,600.00 | 23,900.00 | 23,778.99 | 20,440 |
| 2024-03-27 | 23,850.00 | 24,000.00 | 23,550.00 | 23,800.00 | 23,679.49 | 27,201 |
| 2024-03-26 | 24,200.00 | 24,350.00 | 23,600.00 | 23,900.00 | 23,778.99 | 27,033 |
| 2024-03-25 | 24,150.00 | 24,550.00 | 23,950.00 | 24,200.00 | 24,077.47 | 22,923 |
| 2024-03-22 | 24,000.00 | 24,550.00 | 23,750.00 | 24,150.00 | 24,027.72 | 40,523 |
| 2024-03-21 | 23,800.00 | 24,700.00 | 23,600.00 | 23,950.00 | 23,828.73 | 107,312 |
| 2024-03-20 | 23,700.00 | 23,850.00 | 23,050.00 | 23,700.00 | 23,580.00 | 31,434 |
| 2024-03-19 | 23,600.00 | 23,700.00 | 23,200.00 | 23,550.00 | 23,430.76 | 33,957 |
| 2024-03-18 | 23,450.00 | 23,750.00 | 23,350.00 | 23,600.00 | 23,480.51 | 32,304 |
| 2024-03-15 | 23,850.00 | 23,850.00 | 23,350.00 | 23,700.00 | 23,580.00 | 38,218 |
| 2024-03-14 | 24,100.00 | 24,150.00 | 23,400.00 | 23,800.00 | 23,679.49 | 70,505 |
| 2024-03-13 | 24,250.00 | 24,400.00 | 23,800.00 | 24,150.00 | 24,027.72 | 39,448 |
| 2024-03-12 | 23,500.00 | 24,600.00 | 23,450.00 | 24,200.00 | 24,077.47 | 71,762 |
| 2024-03-11 | 23,400.00 | 23,650.00 | 23,150.00 | 23,550.00 | 23,430.76 | 61,090 |
| 2024-03-08 | 23,850.00 | 24,050.00 | 23,300.00 | 23,650.00 | 23,530.25 | 58,185 |
| 2024-03-07 | 24,200.00 | 24,300.00 | 23,350.00 | 24,050.00 | 23,928.23 | 94,922 |
| 2024-03-06 | 24,100.00 | 24,350.00 | 23,850.00 | 24,200.00 | 24,077.47 | 44,484 |
| 2024-03-05 | 24,100.00 | 24,250.00 | 23,800.00 | 24,100.00 | 23,977.97 | 43,296 |
| 2024-03-04 | 24,550.00 | 24,800.00 | 23,850.00 | 24,350.00 | 24,226.71 | 68,482 |
| 2024-02-29 | 24,700.00 | 24,700.00 | 24,300.00 | 24,450.00 | 24,326.20 | 38,486 |
| 2024-02-28 | 24,750.00 | 25,150.00 | 24,350.00 | 24,650.00 | 24,525.19 | 48,663 |
| 2024-02-27 | 24,700.00 | 24,850.00 | 24,200.00 | 24,650.00 | 24,525.19 | 71,488 |
| 2024-02-26 | 25,150.00 | 25,450.00 | 24,650.00 | 24,900.00 | 24,773.92 | 44,285 |
| 2024-02-23 | 25,400.00 | 25,400.00 | 24,500.00 | 24,950.00 | 24,823.67 | 89,343 |
| 2024-02-22 | 25,450.00 | 25,650.00 | 24,850.00 | 25,350.00 | 25,221.65 | 56,015 |
| 2024-02-21 | 25,900.00 | 25,900.00 | 25,050.00 | 25,200.00 | 25,072.41 | 83,669 |
| 2024-02-20 | 25,450.00 | 26,000.00 | 25,250.00 | 25,950.00 | 25,818.61 | 73,192 |
| 2024-02-19 | 25,950.00 | 25,950.00 | 24,800.00 | 25,300.00 | 25,171.90 | 96,246 |
| 2024-02-16 | 26,650.00 | 26,650.00 | 25,050.00 | 25,800.00 | 25,669.37 | 144,354 |
| 2024-02-15 | 26,650.00 | 26,700.00 | 26,000.00 | 26,400.00 | 26,266.33 | 109,358 |
| 2024-02-14 | 25,800.00 | 26,800.00 | 25,700.00 | 26,500.00 | 26,365.82 | 144,943 |
| 2024-02-13 | 27,150.00 | 27,400.00 | 25,550.00 | 26,150.00 | 26,017.59 | 233,715 |
| 2024-02-08 | 25,250.00 | 27,050.00 | 25,250.00 | 26,150.00 | 26,017.59 | 202,355 |
| 2024-02-07 | 25,550.00 | 26,150.00 | 24,850.00 | 25,300.00 | 25,171.90 | 128,437 |
| 2024-02-06 | 24,900.00 | 25,450.00 | 24,550.00 | 25,000.00 | 24,873.42 | 71,714 |
| 2024-02-05 | 26,000.00 | 26,100.00 | 24,800.00 | 25,150.00 | 25,022.66 | 72,363 |
| 2024-02-02 | 24,650.00 | 26,500.00 | 24,550.00 | 25,800.00 | 25,669.37 | 181,215 |
| 2024-02-01 | 25,600.00 | 25,900.00 | 23,600.00 | 24,400.00 | 24,276.46 | 354,790 |
| 2024-01-31 | 26,600.00 | 27,450.00 | 25,650.00 | 25,900.00 | 25,768.86 | 180,312 |
| 2024-01-30 | 26,700.00 | 27,450.00 | 26,300.00 | 26,550.00 | 26,415.57 | 202,278 |
| 2024-01-29 | 27,750.00 | 28,050.00 | 26,150.00 | 26,500.00 | 26,365.82 | 222,012 |
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.