Suprema Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 27,600.00 | 28,800.00 | 26,550.00 | 27,750.00 | 27,609.49 | 547,353 |
| 2024-01-25 | 26,600.00 | 28,500.00 | 26,000.00 | 27,500.00 | 27,360.76 | 482,837 |
| 2024-01-24 | 26,700.00 | 27,300.00 | 25,700.00 | 27,000.00 | 26,863.29 | 373,654 |
| 2024-01-23 | 26,950.00 | 27,350.00 | 25,350.00 | 26,400.00 | 26,266.33 | 738,081 |
| 2024-01-22 | 25,650.00 | 29,150.00 | 25,300.00 | 27,500.00 | 27,360.76 | 2,928,347 |
| 2024-01-19 | 24,000.00 | 24,750.00 | 23,500.00 | 24,450.00 | 24,326.20 | 381,945 |
| 2024-01-18 | 21,800.00 | 24,000.00 | 21,600.00 | 23,800.00 | 23,679.49 | 513,701 |
| 2024-01-17 | 21,950.00 | 22,450.00 | 21,650.00 | 21,750.00 | 21,639.87 | 115,733 |
| 2024-01-16 | 21,800.00 | 22,200.00 | 21,300.00 | 21,750.00 | 21,639.87 | 77,201 |
| 2024-01-15 | 22,100.00 | 22,250.00 | 21,550.00 | 21,800.00 | 21,689.62 | 54,841 |
| 2024-01-12 | 22,400.00 | 22,500.00 | 21,700.00 | 22,100.00 | 21,988.10 | 44,861 |
| 2024-01-11 | 21,900.00 | 22,600.00 | 21,700.00 | 22,400.00 | 22,286.58 | 131,756 |
| 2024-01-10 | 22,900.00 | 22,900.00 | 21,500.00 | 21,700.00 | 21,590.13 | 167,039 |
| 2024-01-09 | 21,000.00 | 23,250.00 | 21,000.00 | 22,850.00 | 22,734.30 | 615,939 |
| 2024-01-08 | 20,350.00 | 20,500.00 | 20,250.00 | 20,500.00 | 20,396.20 | 13,030 |
| 2024-01-05 | 20,500.00 | 20,600.00 | 20,250.00 | 20,400.00 | 20,296.71 | 22,426 |
| 2024-01-04 | 20,600.00 | 20,750.00 | 20,450.00 | 20,600.00 | 20,495.70 | 13,202 |
| 2024-01-03 | 20,800.00 | 20,800.00 | 20,450.00 | 20,750.00 | 20,644.94 | 12,931 |
| 2024-01-02 | 20,900.00 | 20,900.00 | 20,500.00 | 20,800.00 | 20,694.68 | 30,369 |
| 2023-12-28 | 20,600.00 | 20,900.00 | 20,550.00 | 20,850.00 | 20,744.43 | 15,802 |
| 2023-12-27 | 20,650.00 | 20,750.00 | 20,400.00 | 20,650.00 | 20,545.44 | 11,716 |
| 2023-12-26 | 20,800.00 | 20,800.00 | 20,300.00 | 20,650.00 | 20,545.44 | 18,282 |
| 2023-12-22 | 20,700.00 | 21,000.00 | 20,550.00 | 20,700.00 | 20,595.19 | 21,366 |
| 2023-12-21 | 20,900.00 | 20,900.00 | 20,500.00 | 20,850.00 | 20,744.43 | 9,946 |
| 2023-12-20 | 20,850.00 | 20,950.00 | 20,550.00 | 20,900.00 | 20,794.18 | 16,826 |
| 2023-12-19 | 20,600.00 | 20,850.00 | 20,500.00 | 20,750.00 | 20,644.94 | 7,603 |
| 2023-12-18 | 20,850.00 | 20,850.00 | 20,450.00 | 20,700.00 | 20,595.19 | 20,388 |
| 2023-12-15 | 20,750.00 | 20,850.00 | 20,550.00 | 20,750.00 | 20,644.94 | 9,272 |
| 2023-12-14 | 20,600.00 | 20,800.00 | 20,250.00 | 20,750.00 | 20,644.94 | 26,152 |
| 2023-12-13 | 20,900.00 | 21,000.00 | 20,050.00 | 20,500.00 | 20,396.20 | 52,495 |
| 2023-12-12 | 21,150.00 | 21,150.00 | 20,800.00 | 21,000.00 | 20,893.67 | 20,183 |
| 2023-12-11 | 21,200.00 | 21,200.00 | 20,800.00 | 21,150.00 | 21,042.91 | 11,290 |
| 2023-12-08 | 20,900.00 | 21,650.00 | 20,800.00 | 21,050.00 | 20,943.42 | 26,155 |
| 2023-12-07 | 20,900.00 | 21,100.00 | 20,500.00 | 20,900.00 | 20,794.18 | 9,703 |
| 2023-12-06 | 21,100.00 | 21,100.00 | 20,650.00 | 20,950.00 | 20,843.92 | 8,421 |
| 2023-12-05 | 20,950.00 | 21,200.00 | 20,600.00 | 20,850.00 | 20,744.43 | 21,415 |
| 2023-12-04 | 20,800.00 | 21,000.00 | 20,600.00 | 20,950.00 | 20,843.92 | 21,996 |
| 2023-12-01 | 20,600.00 | 21,000.00 | 20,500.00 | 20,900.00 | 20,794.18 | 28,483 |
| 2023-11-30 | 20,700.00 | 20,850.00 | 20,300.00 | 20,700.00 | 20,595.19 | 35,847 |
| 2023-11-29 | 20,850.00 | 21,150.00 | 20,700.00 | 20,700.00 | 20,595.19 | 20,404 |
| 2023-11-28 | 20,650.00 | 21,050.00 | 20,650.00 | 20,850.00 | 20,744.43 | 15,909 |
| 2023-11-27 | 20,500.00 | 21,050.00 | 20,500.00 | 20,650.00 | 20,545.44 | 22,138 |
| 2023-11-24 | 20,600.00 | 20,900.00 | 20,400.00 | 20,600.00 | 20,495.70 | 24,257 |
| 2023-11-23 | 20,400.00 | 22,400.00 | 20,250.00 | 20,600.00 | 20,495.70 | 338,040 |
| 2023-11-22 | 20,400.00 | 20,500.00 | 20,200.00 | 20,400.00 | 20,296.71 | 4,324 |
| 2023-11-21 | 20,350.00 | 20,500.00 | 20,250.00 | 20,400.00 | 20,296.71 | 3,294 |
| 2023-11-20 | 20,200.00 | 20,450.00 | 20,050.00 | 20,350.00 | 20,246.96 | 10,253 |
| 2023-11-17 | 20,400.00 | 20,400.00 | 20,000.00 | 20,200.00 | 20,097.72 | 6,048 |
| 2023-11-16 | 20,200.00 | 20,450.00 | 20,150.00 | 20,400.00 | 20,296.71 | 7,722 |
| 2023-11-15 | 20,100.00 | 20,350.00 | 20,000.00 | 20,350.00 | 20,246.96 | 15,231 |
| 2023-11-14 | 20,000.00 | 20,050.00 | 19,750.00 | 20,050.00 | 19,948.48 | 4,942 |
| 2023-11-13 | 20,050.00 | 20,050.00 | 19,660.00 | 19,800.00 | 19,699.75 | 8,177 |
| 2023-11-10 | 20,300.00 | 20,300.00 | 19,810.00 | 19,850.00 | 19,749.49 | 8,090 |
| 2023-11-09 | 20,300.00 | 20,500.00 | 20,050.00 | 20,300.00 | 20,197.22 | 34,511 |
| 2023-11-08 | 20,550.00 | 20,750.00 | 20,200.00 | 20,350.00 | 20,246.96 | 7,353 |
| 2023-11-07 | 20,650.00 | 20,800.00 | 20,050.00 | 20,650.00 | 20,545.44 | 25,597 |
| 2023-11-06 | 20,400.00 | 20,700.00 | 20,200.00 | 20,650.00 | 20,545.44 | 26,265 |
| 2023-11-03 | 19,940.00 | 20,450.00 | 19,750.00 | 20,400.00 | 20,296.71 | 25,006 |
| 2023-11-02 | 19,600.00 | 21,550.00 | 19,500.00 | 19,910.00 | 19,809.19 | 134,052 |
| 2023-11-01 | 19,290.00 | 19,540.00 | 19,170.00 | 19,500.00 | 19,401.27 | 14,529 |
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.