Suprema Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 24,050.00 | 24,300.00 | 23,800.00 | 24,200.00 | 24,077.47 | 18,607 |
| 2023-02-03 | 24,350.00 | 24,450.00 | 24,050.00 | 24,200.00 | 24,077.47 | 13,747 |
| 2023-02-02 | 24,100.00 | 24,650.00 | 24,100.00 | 24,350.00 | 24,226.71 | 23,951 |
| 2023-02-01 | 24,600.00 | 24,600.00 | 24,000.00 | 24,100.00 | 23,977.97 | 14,009 |
| 2023-01-31 | 23,950.00 | 24,400.00 | 23,750.00 | 24,300.00 | 24,176.96 | 15,411 |
| 2023-01-30 | 24,600.00 | 24,650.00 | 24,050.00 | 24,100.00 | 23,977.97 | 23,450 |
| 2023-01-27 | 24,500.00 | 24,550.00 | 24,050.00 | 24,350.00 | 24,226.71 | 20,050 |
| 2023-01-26 | 24,200.00 | 24,750.00 | 24,200.00 | 24,400.00 | 24,276.46 | 37,015 |
| 2023-01-25 | 24,000.00 | 24,500.00 | 23,700.00 | 24,400.00 | 24,276.46 | 51,631 |
| 2023-01-20 | 23,750.00 | 24,050.00 | 23,450.00 | 23,850.00 | 23,729.24 | 17,344 |
| 2023-01-19 | 23,950.00 | 24,100.00 | 23,600.00 | 23,600.00 | 23,480.51 | 29,415 |
| 2023-01-18 | 23,400.00 | 24,600.00 | 23,400.00 | 24,050.00 | 23,928.23 | 51,503 |
| 2023-01-17 | 24,000.00 | 24,050.00 | 23,350.00 | 23,400.00 | 23,281.52 | 73,705 |
| 2023-01-16 | 23,050.00 | 23,300.00 | 22,900.00 | 23,250.00 | 23,132.28 | 29,856 |
| 2023-01-13 | 23,500.00 | 23,700.00 | 22,950.00 | 23,000.00 | 22,883.54 | 64,289 |
| 2023-01-12 | 23,700.00 | 26,050.00 | 23,100.00 | 23,700.00 | 23,580.00 | 475,056 |
| 2023-01-11 | 22,650.00 | 23,050.00 | 22,500.00 | 22,800.00 | 22,684.56 | 19,312 |
| 2023-01-10 | 22,600.00 | 22,650.00 | 22,400.00 | 22,450.00 | 22,336.33 | 11,125 |
| 2023-01-09 | 22,500.00 | 22,700.00 | 22,500.00 | 22,600.00 | 22,485.57 | 11,421 |
| 2023-01-06 | 22,350.00 | 22,450.00 | 22,200.00 | 22,400.00 | 22,286.58 | 5,915 |
| 2023-01-05 | 22,050.00 | 22,350.00 | 21,700.00 | 22,350.00 | 22,236.84 | 19,688 |
| 2023-01-04 | 21,500.00 | 21,950.00 | 21,400.00 | 21,850.00 | 21,739.37 | 7,862 |
| 2023-01-03 | 21,500.00 | 21,800.00 | 21,000.00 | 21,700.00 | 21,590.13 | 17,514 |
| 2023-01-02 | 22,250.00 | 22,250.00 | 21,400.00 | 21,750.00 | 21,639.87 | 21,630 |
| 2022-12-29 | 22,100.00 | 22,100.00 | 21,550.00 | 21,650.00 | 21,540.38 | 15,031 |
| 2022-12-28 | 22,300.00 | 22,300.00 | 21,900.00 | 22,100.00 | 21,988.10 | 8,963 |
| 2022-12-27 | 22,400.00 | 22,400.00 | 22,000.00 | 22,200.00 | 22,087.59 | 11,489 |
| 2022-12-26 | 21,900.00 | 22,100.00 | 21,700.00 | 22,050.00 | 21,938.35 | 11,219 |
| 2022-12-23 | 22,100.00 | 22,300.00 | 21,700.00 | 21,800.00 | 21,689.62 | 22,248 |
| 2022-12-22 | 22,200.00 | 22,500.00 | 22,050.00 | 22,350.00 | 22,236.84 | 22,772 |
| 2022-12-21 | 22,550.00 | 22,850.00 | 21,900.00 | 21,950.00 | 21,838.86 | 39,890 |
| 2022-12-20 | 23,100.00 | 23,100.00 | 22,500.00 | 22,600.00 | 22,485.57 | 10,064 |
| 2022-12-19 | 22,900.00 | 23,300.00 | 22,700.00 | 22,900.00 | 22,784.05 | 11,965 |
| 2022-12-16 | 23,250.00 | 23,350.00 | 22,850.00 | 22,900.00 | 22,784.05 | 21,521 |
| 2022-12-15 | 23,600.00 | 23,650.00 | 23,050.00 | 23,400.00 | 23,281.52 | 13,179 |
| 2022-12-14 | 23,400.00 | 23,850.00 | 23,300.00 | 23,550.00 | 23,430.76 | 29,483 |
| 2022-12-13 | 23,200.00 | 23,400.00 | 22,750.00 | 23,400.00 | 23,281.52 | 20,803 |
| 2022-12-12 | 22,900.00 | 23,500.00 | 22,550.00 | 22,900.00 | 22,784.05 | 71,962 |
| 2022-12-09 | 22,900.00 | 23,050.00 | 22,500.00 | 22,850.00 | 22,734.30 | 44,293 |
| 2022-12-08 | 22,850.00 | 22,950.00 | 22,300.00 | 22,700.00 | 22,585.06 | 40,922 |
| 2022-12-07 | 23,200.00 | 23,250.00 | 22,500.00 | 22,850.00 | 22,734.30 | 74,135 |
| 2022-12-06 | 24,200.00 | 24,550.00 | 23,550.00 | 23,550.00 | 23,430.76 | 45,062 |
| 2022-12-05 | 24,200.00 | 24,650.00 | 24,200.00 | 24,650.00 | 24,525.19 | 19,382 |
| 2022-12-02 | 24,800.00 | 24,800.00 | 24,200.00 | 24,200.00 | 24,077.47 | 42,372 |
| 2022-12-01 | 25,250.00 | 25,250.00 | 24,650.00 | 24,850.00 | 24,724.18 | 15,809 |
| 2022-11-30 | 24,700.00 | 25,000.00 | 24,600.00 | 24,900.00 | 24,773.92 | 13,508 |
| 2022-11-29 | 24,400.00 | 24,750.00 | 24,400.00 | 24,700.00 | 24,574.94 | 17,354 |
| 2022-11-28 | 24,950.00 | 24,950.00 | 24,250.00 | 24,450.00 | 24,326.20 | 29,816 |
| 2022-11-25 | 25,100.00 | 25,100.00 | 24,600.00 | 24,850.00 | 24,724.18 | 10,277 |
| 2022-11-24 | 24,950.00 | 25,200.00 | 24,650.00 | 25,000.00 | 24,873.42 | 16,389 |
| 2022-11-23 | 25,000.00 | 25,000.00 | 24,650.00 | 24,750.00 | 24,624.68 | 9,529 |
| 2022-11-22 | 24,400.00 | 25,150.00 | 24,400.00 | 24,750.00 | 24,624.68 | 27,846 |
| 2022-11-21 | 24,650.00 | 24,700.00 | 24,200.00 | 24,450.00 | 24,326.20 | 31,732 |
| 2022-11-18 | 25,300.00 | 25,950.00 | 24,450.00 | 24,700.00 | 24,574.94 | 91,813 |
| 2022-11-17 | 25,800.00 | 26,400.00 | 25,200.00 | 25,600.00 | 25,470.38 | 42,297 |
| 2022-11-16 | 26,500.00 | 26,500.00 | 25,550.00 | 25,800.00 | 25,669.37 | 35,312 |
| 2022-11-15 | 26,050.00 | 27,000.00 | 25,750.00 | 26,200.00 | 26,067.34 | 68,914 |
| 2022-11-14 | 26,800.00 | 26,850.00 | 25,600.00 | 25,900.00 | 25,768.86 | 78,727 |
| 2022-11-11 | 27,350.00 | 27,700.00 | 26,650.00 | 26,900.00 | 26,763.80 | 44,460 |
| 2022-11-10 | 26,750.00 | 27,600.00 | 26,500.00 | 26,900.00 | 26,763.80 | 36,167 |
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.