Suprema Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 27,350.00 | 27,750.00 | 26,350.00 | 27,100.00 | 26,962.78 | 72,303 |
| 2022-11-08 | 28,300.00 | 28,700.00 | 27,100.00 | 27,350.00 | 27,211.52 | 158,282 |
| 2022-11-07 | 27,700.00 | 28,100.00 | 27,100.00 | 28,000.00 | 27,858.23 | 109,719 |
| 2022-11-04 | 27,400.00 | 27,850.00 | 27,000.00 | 27,500.00 | 27,360.76 | 181,467 |
| 2022-11-03 | 24,500.00 | 27,400.00 | 24,200.00 | 27,300.00 | 27,161.77 | 285,156 |
| 2022-11-02 | 24,300.00 | 24,750.00 | 24,300.00 | 24,500.00 | 24,375.95 | 4,808 |
| 2022-11-01 | 24,200.00 | 24,700.00 | 24,200.00 | 24,650.00 | 24,525.19 | 10,107 |
| 2022-10-31 | 24,400.00 | 24,850.00 | 23,950.00 | 24,200.00 | 24,077.47 | 35,949 |
| 2022-10-28 | 24,300.00 | 24,750.00 | 24,050.00 | 24,400.00 | 24,276.46 | 15,476 |
| 2022-10-27 | 26,000.00 | 26,300.00 | 24,200.00 | 24,350.00 | 24,226.71 | 81,471 |
| 2022-10-26 | 26,550.00 | 26,650.00 | 26,050.00 | 26,450.00 | 26,316.08 | 11,033 |
| 2022-10-25 | 26,800.00 | 26,800.00 | 26,350.00 | 26,400.00 | 26,266.33 | 12,613 |
| 2022-10-24 | 26,250.00 | 26,800.00 | 25,950.00 | 26,350.00 | 26,216.58 | 25,175 |
| 2022-10-21 | 25,550.00 | 26,350.00 | 25,400.00 | 25,900.00 | 25,768.86 | 19,197 |
| 2022-10-20 | 26,400.00 | 26,800.00 | 25,400.00 | 25,950.00 | 25,818.61 | 45,467 |
| 2022-10-19 | 26,700.00 | 26,700.00 | 26,100.00 | 26,400.00 | 26,266.33 | 18,401 |
| 2022-10-18 | 26,650.00 | 26,900.00 | 26,250.00 | 26,550.00 | 26,415.57 | 44,124 |
| 2022-10-17 | 25,300.00 | 26,800.00 | 25,150.00 | 26,350.00 | 26,216.58 | 42,288 |
| 2022-10-14 | 25,650.00 | 26,350.00 | 25,400.00 | 26,000.00 | 25,868.35 | 53,330 |
| 2022-10-13 | 25,300.00 | 25,700.00 | 24,500.00 | 25,400.00 | 25,271.39 | 44,314 |
| 2022-10-12 | 23,950.00 | 25,800.00 | 23,950.00 | 25,700.00 | 25,569.87 | 71,638 |
| 2022-10-11 | 23,150.00 | 24,550.00 | 22,950.00 | 24,550.00 | 24,425.70 | 40,416 |
| 2022-10-07 | 24,450.00 | 24,450.00 | 23,450.00 | 23,850.00 | 23,729.24 | 11,225 |
| 2022-10-06 | 24,000.00 | 24,400.00 | 23,900.00 | 23,950.00 | 23,828.73 | 13,395 |
| 2022-10-05 | 23,650.00 | 24,550.00 | 23,150.00 | 24,100.00 | 23,977.97 | 59,817 |
| 2022-10-04 | 22,200.00 | 23,400.00 | 21,850.00 | 23,050.00 | 22,933.29 | 24,863 |
| 2022-09-30 | 21,250.00 | 21,650.00 | 20,950.00 | 21,600.00 | 21,490.63 | 19,642 |
| 2022-09-29 | 22,600.00 | 22,600.00 | 21,700.00 | 21,750.00 | 21,639.87 | 22,768 |
| 2022-09-28 | 22,600.00 | 22,950.00 | 21,700.00 | 21,950.00 | 21,838.86 | 23,723 |
| 2022-09-27 | 22,750.00 | 23,400.00 | 22,100.00 | 22,750.00 | 22,634.81 | 26,798 |
| 2022-09-26 | 23,800.00 | 24,100.00 | 23,000.00 | 23,200.00 | 23,082.53 | 29,125 |
| 2022-09-23 | 24,500.00 | 24,700.00 | 24,000.00 | 24,150.00 | 24,027.72 | 49,893 |
| 2022-09-22 | 25,100.00 | 25,100.00 | 24,400.00 | 24,700.00 | 24,574.94 | 16,768 |
| 2022-09-21 | 25,700.00 | 25,900.00 | 25,100.00 | 25,450.00 | 25,321.14 | 10,850 |
| 2022-09-20 | 25,200.00 | 25,900.00 | 25,200.00 | 25,700.00 | 25,569.87 | 17,412 |
| 2022-09-19 | 26,150.00 | 26,600.00 | 25,200.00 | 25,200.00 | 25,072.41 | 21,002 |
| 2022-09-16 | 26,200.00 | 26,700.00 | 25,900.00 | 26,100.00 | 25,967.85 | 23,213 |
| 2022-09-15 | 26,500.00 | 26,800.00 | 26,150.00 | 26,500.00 | 26,365.82 | 30,745 |
| 2022-09-14 | 25,500.00 | 26,450.00 | 25,500.00 | 26,450.00 | 26,316.08 | 22,188 |
| 2022-09-13 | 26,300.00 | 26,600.00 | 25,650.00 | 26,600.00 | 26,465.32 | 40,103 |
| 2022-09-08 | 25,400.00 | 26,200.00 | 25,050.00 | 25,900.00 | 25,768.86 | 23,934 |
| 2022-09-07 | 25,700.00 | 25,700.00 | 24,750.00 | 25,400.00 | 25,271.39 | 43,146 |
| 2022-09-06 | 25,300.00 | 25,800.00 | 25,300.00 | 25,700.00 | 25,569.87 | 17,609 |
| 2022-09-05 | 26,050.00 | 26,050.00 | 25,200.00 | 25,400.00 | 25,271.39 | 29,030 |
| 2022-09-02 | 25,850.00 | 26,600.00 | 25,700.00 | 26,100.00 | 25,967.85 | 41,486 |
| 2022-09-01 | 26,450.00 | 26,700.00 | 25,850.00 | 25,900.00 | 25,768.86 | 33,329 |
| 2022-08-31 | 26,850.00 | 26,950.00 | 26,400.00 | 26,800.00 | 26,664.30 | 61,557 |
| 2022-08-30 | 26,000.00 | 27,000.00 | 25,650.00 | 26,950.00 | 26,813.54 | 116,220 |
| 2022-08-29 | 24,650.00 | 26,400.00 | 24,250.00 | 25,950.00 | 25,818.61 | 103,328 |
| 2022-08-26 | 24,600.00 | 25,350.00 | 24,600.00 | 25,100.00 | 24,972.91 | 49,231 |
| 2022-08-25 | 24,100.00 | 24,800.00 | 23,950.00 | 24,550.00 | 24,425.70 | 34,410 |
| 2022-08-24 | 23,400.00 | 23,750.00 | 23,150.00 | 23,500.00 | 23,381.01 | 7,837 |
| 2022-08-23 | 23,750.00 | 24,000.00 | 23,150.00 | 23,300.00 | 23,182.03 | 14,515 |
| 2022-08-22 | 24,300.00 | 24,350.00 | 23,650.00 | 23,650.00 | 23,530.25 | 18,303 |
| 2022-08-19 | 23,750.00 | 24,650.00 | 23,600.00 | 24,550.00 | 24,425.70 | 51,675 |
| 2022-08-18 | 23,750.00 | 23,950.00 | 23,200.00 | 23,750.00 | 23,629.75 | 10,699 |
| 2022-08-17 | 24,050.00 | 24,050.00 | 23,700.00 | 23,800.00 | 23,679.49 | 8,979 |
| 2022-08-16 | 24,300.00 | 24,300.00 | 23,900.00 | 24,050.00 | 23,928.23 | 15,619 |
| 2022-08-12 | 24,050.00 | 24,300.00 | 23,700.00 | 24,050.00 | 23,928.23 | 11,871 |
| 2022-08-11 | 24,050.00 | 24,300.00 | 23,850.00 | 24,000.00 | 23,878.48 | 8,603 |
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.