Suprema Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 21,600.00 | 26,000.00 | 21,550.00 | 24,150.00 | 24,027.72 | 2,393,816 |
| 2023-05-02 | 21,750.00 | 21,950.00 | 21,500.00 | 21,600.00 | 21,490.63 | 48,322 |
| 2023-04-28 | 22,400.00 | 22,550.00 | 21,550.00 | 21,700.00 | 21,590.13 | 46,935 |
| 2023-04-27 | 22,000.00 | 22,250.00 | 21,800.00 | 21,950.00 | 21,838.86 | 14,790 |
| 2023-04-26 | 21,700.00 | 22,950.00 | 21,550.00 | 22,300.00 | 22,187.09 | 42,645 |
| 2023-04-25 | 22,400.00 | 22,400.00 | 21,750.00 | 21,900.00 | 21,789.11 | 32,691 |
| 2023-04-24 | 22,450.00 | 22,650.00 | 22,150.00 | 22,300.00 | 22,187.09 | 30,035 |
| 2023-04-21 | 23,050.00 | 23,200.00 | 22,300.00 | 22,650.00 | 22,535.32 | 32,514 |
| 2023-04-20 | 24,200.00 | 24,200.00 | 22,700.00 | 22,900.00 | 22,784.05 | 60,878 |
| 2023-04-19 | 22,900.00 | 23,800.00 | 22,750.00 | 23,650.00 | 23,530.25 | 62,091 |
| 2023-04-18 | 23,450.00 | 23,450.00 | 22,650.00 | 22,850.00 | 22,734.30 | 52,306 |
| 2023-04-17 | 23,300.00 | 23,450.00 | 22,850.00 | 23,350.00 | 23,231.77 | 30,991 |
| 2023-04-14 | 23,400.00 | 23,650.00 | 23,000.00 | 23,250.00 | 23,132.28 | 27,877 |
| 2023-04-13 | 23,700.00 | 23,850.00 | 23,000.00 | 23,300.00 | 23,182.03 | 62,977 |
| 2023-04-12 | 23,450.00 | 25,350.00 | 23,450.00 | 24,200.00 | 24,077.47 | 290,640 |
| 2023-04-11 | 23,700.00 | 23,800.00 | 22,950.00 | 23,400.00 | 23,281.52 | 51,477 |
| 2023-04-10 | 24,200.00 | 24,750.00 | 23,400.00 | 23,650.00 | 23,530.25 | 126,639 |
| 2023-04-07 | 22,600.00 | 25,250.00 | 22,150.00 | 23,800.00 | 23,679.49 | 408,658 |
| 2023-04-06 | 23,550.00 | 23,550.00 | 22,500.00 | 22,600.00 | 22,485.57 | 27,541 |
| 2023-04-05 | 23,200.00 | 23,450.00 | 22,800.00 | 23,150.00 | 23,032.78 | 37,749 |
| 2023-04-04 | 22,350.00 | 23,200.00 | 22,350.00 | 23,200.00 | 23,082.53 | 49,949 |
| 2023-04-03 | 22,350.00 | 22,500.00 | 22,200.00 | 22,350.00 | 22,236.84 | 23,055 |
| 2023-03-31 | 22,850.00 | 22,850.00 | 22,150.00 | 22,350.00 | 22,236.84 | 24,748 |
| 2023-03-30 | 22,950.00 | 22,950.00 | 22,400.00 | 22,700.00 | 22,585.06 | 24,870 |
| 2023-03-29 | 22,700.00 | 22,900.00 | 22,450.00 | 22,650.00 | 22,535.32 | 30,653 |
| 2023-03-28 | 21,850.00 | 22,750.00 | 21,850.00 | 22,650.00 | 22,535.32 | 46,305 |
| 2023-03-27 | 22,150.00 | 22,250.00 | 21,750.00 | 22,200.00 | 22,087.59 | 33,311 |
| 2023-03-24 | 22,300.00 | 22,650.00 | 22,000.00 | 22,250.00 | 22,137.34 | 35,908 |
| 2023-03-23 | 22,700.00 | 22,700.00 | 22,100.00 | 22,300.00 | 22,187.09 | 18,064 |
| 2023-03-22 | 22,550.00 | 23,050.00 | 22,300.00 | 22,650.00 | 22,535.32 | 18,999 |
| 2023-03-21 | 22,150.00 | 22,450.00 | 22,050.00 | 22,200.00 | 22,087.59 | 23,692 |
| 2023-03-20 | 22,500.00 | 22,800.00 | 22,100.00 | 22,150.00 | 22,037.85 | 18,942 |
| 2023-03-17 | 21,800.00 | 22,750.00 | 21,700.00 | 22,500.00 | 22,386.08 | 45,388 |
| 2023-03-16 | 21,750.00 | 21,900.00 | 21,400.00 | 21,650.00 | 21,540.38 | 38,669 |
| 2023-03-15 | 22,300.00 | 22,350.00 | 21,750.00 | 21,750.00 | 21,639.87 | 25,719 |
| 2023-03-14 | 22,700.00 | 22,800.00 | 21,700.00 | 21,900.00 | 21,789.11 | 37,870 |
| 2023-03-13 | 22,750.00 | 23,300.00 | 22,200.00 | 22,700.00 | 22,585.06 | 39,843 |
| 2023-03-10 | 23,800.00 | 23,800.00 | 22,800.00 | 22,950.00 | 22,833.80 | 34,301 |
| 2023-03-09 | 24,450.00 | 24,450.00 | 23,800.00 | 23,900.00 | 23,778.99 | 13,745 |
| 2023-03-08 | 24,650.00 | 24,650.00 | 23,750.00 | 24,000.00 | 23,878.48 | 22,272 |
| 2023-03-07 | 24,750.00 | 24,800.00 | 24,250.00 | 24,450.00 | 24,326.20 | 18,536 |
| 2023-03-06 | 25,300.00 | 25,300.00 | 24,750.00 | 24,800.00 | 24,674.43 | 22,544 |
| 2023-03-03 | 24,750.00 | 25,200.00 | 24,750.00 | 24,950.00 | 24,823.67 | 22,426 |
| 2023-03-02 | 24,650.00 | 25,000.00 | 24,550.00 | 24,850.00 | 24,724.18 | 27,456 |
| 2023-02-28 | 24,550.00 | 24,900.00 | 24,500.00 | 24,650.00 | 24,525.19 | 18,403 |
| 2023-02-27 | 24,250.00 | 24,700.00 | 24,150.00 | 24,550.00 | 24,425.70 | 24,761 |
| 2023-02-24 | 24,300.00 | 24,650.00 | 23,850.00 | 23,900.00 | 23,778.99 | 22,939 |
| 2023-02-23 | 24,400.00 | 24,700.00 | 24,250.00 | 24,400.00 | 24,276.46 | 13,656 |
| 2023-02-22 | 24,600.00 | 24,700.00 | 24,150.00 | 24,150.00 | 24,027.72 | 23,365 |
| 2023-02-21 | 25,600.00 | 25,600.00 | 24,800.00 | 24,900.00 | 24,773.92 | 24,244 |
| 2023-02-20 | 25,000.00 | 25,550.00 | 24,500.00 | 25,300.00 | 25,171.90 | 36,645 |
| 2023-02-17 | 24,900.00 | 25,350.00 | 24,750.00 | 25,150.00 | 25,022.66 | 27,997 |
| 2023-02-16 | 24,350.00 | 25,400.00 | 24,250.00 | 25,250.00 | 25,122.15 | 93,933 |
| 2023-02-15 | 24,600.00 | 24,850.00 | 23,750.00 | 24,000.00 | 23,878.48 | 52,214 |
| 2023-02-14 | 24,400.00 | 24,850.00 | 24,400.00 | 24,550.00 | 24,425.70 | 28,420 |
| 2023-02-13 | 24,950.00 | 25,000.00 | 24,000.00 | 24,250.00 | 24,127.22 | 53,064 |
| 2023-02-10 | 25,050.00 | 25,100.00 | 24,400.00 | 24,700.00 | 24,574.94 | 35,885 |
| 2023-02-09 | 25,450.00 | 25,800.00 | 24,950.00 | 25,100.00 | 24,972.91 | 53,630 |
| 2023-02-08 | 24,800.00 | 25,850.00 | 24,600.00 | 25,500.00 | 25,370.89 | 250,759 |
| 2023-02-07 | 24,150.00 | 24,650.00 | 23,950.00 | 24,500.00 | 24,375.95 | 32,182 |
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.