Suprema Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 19,500.00 | 19,780.00 | 19,200.00 | 19,290.00 | 19,192.33 | 7,871 |
| 2023-10-30 | 19,400.00 | 19,570.00 | 19,390.00 | 19,520.00 | 19,421.16 | 7,706 |
| 2023-10-27 | 19,500.00 | 19,740.00 | 19,390.00 | 19,580.00 | 19,480.86 | 8,081 |
| 2023-10-26 | 19,500.00 | 19,660.00 | 19,460.00 | 19,650.00 | 19,550.51 | 16,211 |
| 2023-10-25 | 19,810.00 | 19,970.00 | 19,700.00 | 19,850.00 | 19,749.49 | 9,904 |
| 2023-10-24 | 19,300.00 | 21,100.00 | 19,020.00 | 19,750.00 | 19,650.00 | 60,234 |
| 2023-10-23 | 19,300.00 | 19,470.00 | 19,200.00 | 19,380.00 | 19,281.87 | 18,023 |
| 2023-10-20 | 19,690.00 | 19,700.00 | 19,130.00 | 19,300.00 | 19,202.28 | 21,598 |
| 2023-10-19 | 19,600.00 | 19,820.00 | 19,580.00 | 19,580.00 | 19,480.86 | 17,971 |
| 2023-10-18 | 19,880.00 | 19,940.00 | 19,650.00 | 19,920.00 | 19,819.14 | 7,419 |
| 2023-10-17 | 19,770.00 | 20,000.00 | 19,770.00 | 19,880.00 | 19,779.34 | 11,383 |
| 2023-10-16 | 20,050.00 | 20,050.00 | 19,570.00 | 19,780.00 | 19,679.85 | 19,057 |
| 2023-10-13 | 20,200.00 | 20,350.00 | 19,970.00 | 20,150.00 | 20,047.97 | 7,431 |
| 2023-10-12 | 20,100.00 | 20,350.00 | 20,000.00 | 20,350.00 | 20,246.96 | 23,634 |
| 2023-10-11 | 20,000.00 | 20,300.00 | 20,000.00 | 20,200.00 | 20,097.72 | 8,983 |
| 2023-10-10 | 20,000.00 | 20,400.00 | 19,820.00 | 20,050.00 | 19,948.48 | 10,297 |
| 2023-10-06 | 19,810.00 | 20,500.00 | 19,810.00 | 20,200.00 | 20,097.72 | 8,797 |
| 2023-10-05 | 19,810.00 | 20,100.00 | 19,720.00 | 19,990.00 | 19,888.78 | 18,409 |
| 2023-10-04 | 20,100.00 | 20,550.00 | 19,950.00 | 19,950.00 | 19,848.99 | 19,643 |
| 2023-09-27 | 20,250.00 | 20,750.00 | 19,990.00 | 20,500.00 | 20,396.20 | 21,027 |
| 2023-09-26 | 20,700.00 | 20,900.00 | 20,200.00 | 20,400.00 | 20,296.71 | 16,200 |
| 2023-09-25 | 20,800.00 | 21,000.00 | 20,500.00 | 20,800.00 | 20,694.68 | 11,732 |
| 2023-09-22 | 20,800.00 | 20,900.00 | 20,500.00 | 20,800.00 | 20,694.68 | 20,911 |
| 2023-09-21 | 21,250.00 | 21,300.00 | 20,800.00 | 20,800.00 | 20,694.68 | 13,859 |
| 2023-09-20 | 21,350.00 | 21,550.00 | 20,950.00 | 21,300.00 | 21,192.15 | 22,189 |
| 2023-09-19 | 21,350.00 | 21,600.00 | 21,150.00 | 21,350.00 | 21,241.90 | 18,909 |
| 2023-09-18 | 21,700.00 | 21,750.00 | 21,300.00 | 21,400.00 | 21,291.65 | 17,985 |
| 2023-09-15 | 21,500.00 | 21,700.00 | 21,350.00 | 21,700.00 | 21,590.13 | 20,246 |
| 2023-09-14 | 21,200.00 | 21,500.00 | 21,200.00 | 21,500.00 | 21,391.14 | 20,288 |
| 2023-09-13 | 21,500.00 | 21,500.00 | 21,150.00 | 21,300.00 | 21,192.15 | 18,468 |
| 2023-09-12 | 21,250.00 | 22,050.00 | 21,250.00 | 21,500.00 | 21,391.14 | 36,547 |
| 2023-09-11 | 21,250.00 | 21,450.00 | 21,200.00 | 21,400.00 | 21,291.65 | 15,564 |
| 2023-09-08 | 21,200.00 | 21,350.00 | 21,050.00 | 21,350.00 | 21,241.90 | 9,780 |
| 2023-09-07 | 21,100.00 | 21,300.00 | 21,000.00 | 21,200.00 | 21,092.66 | 15,640 |
| 2023-09-06 | 21,350.00 | 21,350.00 | 21,150.00 | 21,150.00 | 21,042.91 | 10,655 |
| 2023-09-05 | 21,600.00 | 21,600.00 | 21,150.00 | 21,300.00 | 21,192.15 | 14,224 |
| 2023-09-04 | 21,600.00 | 21,700.00 | 21,250.00 | 21,400.00 | 21,291.65 | 11,155 |
| 2023-09-01 | 21,500.00 | 21,900.00 | 21,400.00 | 21,600.00 | 21,490.63 | 22,654 |
| 2023-08-31 | 21,550.00 | 21,650.00 | 21,250.00 | 21,650.00 | 21,540.38 | 13,288 |
| 2023-08-30 | 21,600.00 | 21,600.00 | 21,400.00 | 21,550.00 | 21,440.89 | 15,634 |
| 2023-08-29 | 21,300.00 | 21,600.00 | 21,200.00 | 21,550.00 | 21,440.89 | 19,121 |
| 2023-08-28 | 21,250.00 | 21,450.00 | 21,100.00 | 21,300.00 | 21,192.15 | 19,893 |
| 2023-08-25 | 21,250.00 | 21,300.00 | 21,000.00 | 21,250.00 | 21,142.41 | 10,675 |
| 2023-08-24 | 21,150.00 | 21,400.00 | 21,150.00 | 21,250.00 | 21,142.41 | 13,837 |
| 2023-08-23 | 21,300.00 | 21,350.00 | 21,000.00 | 21,150.00 | 21,042.91 | 17,348 |
| 2023-08-22 | 21,400.00 | 21,400.00 | 21,150.00 | 21,250.00 | 21,142.41 | 11,838 |
| 2023-08-21 | 21,400.00 | 21,450.00 | 21,150.00 | 21,400.00 | 21,291.65 | 23,147 |
| 2023-08-18 | 20,900.00 | 21,550.00 | 20,900.00 | 21,400.00 | 21,291.65 | 22,890 |
| 2023-08-17 | 21,300.00 | 21,300.00 | 20,800.00 | 21,200.00 | 21,092.66 | 31,494 |
| 2023-08-16 | 21,700.00 | 21,700.00 | 21,200.00 | 21,300.00 | 21,192.15 | 38,067 |
| 2023-08-14 | 22,050.00 | 22,050.00 | 21,550.00 | 21,800.00 | 21,689.62 | 21,416 |
| 2023-08-11 | 22,150.00 | 22,200.00 | 21,850.00 | 22,050.00 | 21,938.35 | 18,582 |
| 2023-08-10 | 21,600.00 | 21,950.00 | 21,550.00 | 21,950.00 | 21,838.86 | 18,278 |
| 2023-08-09 | 21,450.00 | 21,850.00 | 21,450.00 | 21,850.00 | 21,739.37 | 22,174 |
| 2023-08-08 | 21,800.00 | 22,100.00 | 21,500.00 | 21,700.00 | 21,590.13 | 27,282 |
| 2023-08-07 | 22,100.00 | 22,100.00 | 21,650.00 | 21,900.00 | 21,789.11 | 11,814 |
| 2023-08-04 | 21,500.00 | 22,200.00 | 21,450.00 | 22,050.00 | 21,938.35 | 30,334 |
| 2023-08-03 | 21,450.00 | 21,750.00 | 21,200.00 | 21,500.00 | 21,391.14 | 24,686 |
| 2023-08-02 | 21,600.00 | 21,900.00 | 21,200.00 | 21,450.00 | 21,341.39 | 29,665 |
| 2023-08-01 | 21,750.00 | 22,250.00 | 21,450.00 | 21,750.00 | 21,639.87 | 42,839 |
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.