Suprema Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 21,400.00 | 21,650.00 | 21,000.00 | 21,650.00 | 21,540.38 | 24,064 |
| 2023-07-28 | 20,850.00 | 21,250.00 | 20,700.00 | 21,250.00 | 21,142.41 | 55,079 |
| 2023-07-27 | 20,550.00 | 22,050.00 | 20,550.00 | 21,300.00 | 21,192.15 | 109,834 |
| 2023-07-26 | 21,400.00 | 21,850.00 | 20,350.00 | 20,700.00 | 20,595.19 | 107,371 |
| 2023-07-25 | 22,000.00 | 22,150.00 | 21,250.00 | 21,650.00 | 21,540.38 | 54,036 |
| 2023-07-24 | 22,300.00 | 22,350.00 | 21,800.00 | 22,050.00 | 21,938.35 | 39,987 |
| 2023-07-21 | 22,550.00 | 22,700.00 | 22,250.00 | 22,400.00 | 22,286.58 | 31,093 |
| 2023-07-20 | 22,550.00 | 22,800.00 | 22,250.00 | 22,600.00 | 22,485.57 | 17,814 |
| 2023-07-19 | 22,650.00 | 22,650.00 | 22,250.00 | 22,550.00 | 22,435.82 | 20,438 |
| 2023-07-18 | 22,650.00 | 22,900.00 | 22,250.00 | 22,600.00 | 22,485.57 | 28,210 |
| 2023-07-17 | 22,600.00 | 22,700.00 | 22,450.00 | 22,650.00 | 22,535.32 | 16,224 |
| 2023-07-14 | 22,300.00 | 22,600.00 | 22,300.00 | 22,600.00 | 22,485.57 | 19,149 |
| 2023-07-13 | 22,250.00 | 22,500.00 | 22,200.00 | 22,400.00 | 22,286.58 | 25,070 |
| 2023-07-12 | 22,200.00 | 22,300.00 | 22,050.00 | 22,250.00 | 22,137.34 | 21,529 |
| 2023-07-11 | 22,200.00 | 22,300.00 | 22,000.00 | 22,200.00 | 22,087.59 | 23,063 |
| 2023-07-10 | 21,850.00 | 22,250.00 | 21,800.00 | 22,200.00 | 22,087.59 | 22,943 |
| 2023-07-07 | 22,250.00 | 22,450.00 | 21,850.00 | 21,850.00 | 21,739.37 | 42,656 |
| 2023-07-06 | 23,200.00 | 23,200.00 | 22,300.00 | 22,400.00 | 22,286.58 | 62,437 |
| 2023-07-05 | 23,300.00 | 23,400.00 | 22,950.00 | 23,050.00 | 22,933.29 | 31,509 |
| 2023-07-04 | 23,200.00 | 23,450.00 | 22,900.00 | 23,300.00 | 23,182.03 | 39,588 |
| 2023-07-03 | 23,100.00 | 23,200.00 | 22,900.00 | 23,200.00 | 23,082.53 | 34,543 |
| 2023-06-30 | 22,750.00 | 23,050.00 | 22,550.00 | 23,050.00 | 22,933.29 | 29,763 |
| 2023-06-29 | 22,850.00 | 22,950.00 | 22,450.00 | 22,700.00 | 22,585.06 | 31,494 |
| 2023-06-28 | 22,950.00 | 23,050.00 | 22,700.00 | 22,900.00 | 22,784.05 | 27,805 |
| 2023-06-27 | 22,750.00 | 23,100.00 | 22,700.00 | 22,950.00 | 22,833.80 | 31,033 |
| 2023-06-26 | 22,600.00 | 22,800.00 | 22,400.00 | 22,750.00 | 22,634.81 | 30,394 |
| 2023-06-23 | 23,000.00 | 23,150.00 | 22,550.00 | 22,700.00 | 22,585.06 | 28,382 |
| 2023-06-22 | 22,600.00 | 22,950.00 | 22,600.00 | 22,850.00 | 22,734.30 | 21,223 |
| 2023-06-21 | 22,850.00 | 23,150.00 | 22,500.00 | 22,950.00 | 22,833.80 | 33,571 |
| 2023-06-20 | 23,000.00 | 23,050.00 | 22,650.00 | 22,850.00 | 22,734.30 | 21,276 |
| 2023-06-19 | 22,900.00 | 23,050.00 | 22,750.00 | 23,000.00 | 22,883.54 | 15,922 |
| 2023-06-16 | 22,600.00 | 23,200.00 | 22,600.00 | 23,050.00 | 22,933.29 | 34,700 |
| 2023-06-15 | 22,800.00 | 22,900.00 | 22,500.00 | 22,700.00 | 22,585.06 | 29,008 |
| 2023-06-14 | 23,250.00 | 23,350.00 | 22,600.00 | 22,800.00 | 22,684.56 | 70,170 |
| 2023-06-13 | 23,250.00 | 23,450.00 | 23,100.00 | 23,350.00 | 23,231.77 | 46,672 |
| 2023-06-12 | 25,150.00 | 25,150.00 | 23,050.00 | 23,250.00 | 23,132.28 | 313,865 |
| 2023-06-09 | 23,750.00 | 24,500.00 | 23,400.00 | 24,250.00 | 24,127.22 | 151,586 |
| 2023-06-08 | 23,400.00 | 23,750.00 | 23,400.00 | 23,650.00 | 23,530.25 | 27,440 |
| 2023-06-07 | 23,550.00 | 23,800.00 | 23,450.00 | 23,700.00 | 23,580.00 | 36,742 |
| 2023-06-05 | 23,500.00 | 23,800.00 | 23,200.00 | 23,550.00 | 23,430.76 | 49,547 |
| 2023-06-02 | 23,450.00 | 23,550.00 | 23,100.00 | 23,400.00 | 23,281.52 | 35,095 |
| 2023-06-01 | 23,150.00 | 23,450.00 | 22,900.00 | 23,350.00 | 23,231.77 | 28,525 |
| 2023-05-31 | 23,100.00 | 23,500.00 | 22,800.00 | 23,300.00 | 23,182.03 | 73,111 |
| 2023-05-30 | 22,700.00 | 23,900.00 | 22,500.00 | 23,500.00 | 23,381.01 | 148,836 |
| 2023-05-26 | 22,700.00 | 23,200.00 | 22,300.00 | 22,600.00 | 22,485.57 | 66,155 |
| 2023-05-25 | 22,500.00 | 22,800.00 | 22,350.00 | 22,550.00 | 22,435.82 | 28,222 |
| 2023-05-24 | 22,800.00 | 22,900.00 | 22,450.00 | 22,650.00 | 22,535.32 | 37,911 |
| 2023-05-23 | 22,900.00 | 23,000.00 | 22,700.00 | 22,900.00 | 22,784.05 | 27,998 |
| 2023-05-22 | 22,750.00 | 23,100.00 | 22,500.00 | 22,900.00 | 22,784.05 | 48,151 |
| 2023-05-19 | 22,550.00 | 22,850.00 | 22,500.00 | 22,650.00 | 22,535.32 | 42,127 |
| 2023-05-18 | 22,600.00 | 22,700.00 | 22,350.00 | 22,500.00 | 22,386.08 | 28,302 |
| 2023-05-17 | 22,400.00 | 22,650.00 | 22,200.00 | 22,450.00 | 22,336.33 | 38,662 |
| 2023-05-16 | 21,950.00 | 22,450.00 | 21,900.00 | 22,400.00 | 22,286.58 | 36,136 |
| 2023-05-15 | 22,050.00 | 22,200.00 | 21,700.00 | 21,950.00 | 21,838.86 | 43,664 |
| 2023-05-12 | 22,200.00 | 22,600.00 | 22,050.00 | 22,100.00 | 21,988.10 | 43,631 |
| 2023-05-11 | 22,750.00 | 22,750.00 | 22,200.00 | 22,200.00 | 22,087.59 | 47,759 |
| 2023-05-10 | 22,850.00 | 23,000.00 | 22,300.00 | 22,500.00 | 22,386.08 | 68,903 |
| 2023-05-09 | 22,900.00 | 23,000.00 | 22,250.00 | 22,900.00 | 22,784.05 | 74,648 |
| 2023-05-08 | 23,500.00 | 23,700.00 | 22,900.00 | 22,900.00 | 22,784.05 | 167,948 |
| 2023-05-04 | 23,650.00 | 23,950.00 | 22,600.00 | 23,050.00 | 22,933.29 | 278,069 |
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.