Suprema Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 24,400.00 | 24,400.00 | 23,850.00 | 23,900.00 | 23,778.99 | 10,831 |
| 2022-08-09 | 24,050.00 | 24,500.00 | 23,700.00 | 24,400.00 | 24,276.46 | 21,901 |
| 2022-08-08 | 24,100.00 | 24,250.00 | 23,200.00 | 24,100.00 | 23,977.97 | 29,304 |
| 2022-08-05 | 24,000.00 | 24,300.00 | 23,800.00 | 24,100.00 | 23,977.97 | 21,035 |
| 2022-08-04 | 23,700.00 | 24,450.00 | 23,600.00 | 24,200.00 | 24,077.47 | 32,388 |
| 2022-08-03 | 23,250.00 | 23,900.00 | 23,250.00 | 23,600.00 | 23,480.51 | 34,828 |
| 2022-08-02 | 24,000.00 | 24,000.00 | 23,000.00 | 23,100.00 | 22,983.04 | 35,336 |
| 2022-08-01 | 23,850.00 | 23,850.00 | 23,250.00 | 23,350.00 | 23,231.77 | 14,964 |
| 2022-07-29 | 23,350.00 | 25,300.00 | 23,350.00 | 23,800.00 | 23,679.49 | 125,675 |
| 2022-07-28 | 23,650.00 | 23,800.00 | 23,150.00 | 23,750.00 | 23,629.75 | 16,106 |
| 2022-07-27 | 22,950.00 | 23,650.00 | 22,700.00 | 23,650.00 | 23,530.25 | 16,654 |
| 2022-07-26 | 23,200.00 | 23,200.00 | 22,700.00 | 23,000.00 | 22,883.54 | 10,301 |
| 2022-07-25 | 23,150.00 | 23,750.00 | 22,750.00 | 23,350.00 | 23,231.77 | 15,261 |
| 2022-07-22 | 23,400.00 | 23,700.00 | 23,200.00 | 23,450.00 | 23,331.27 | 12,975 |
| 2022-07-21 | 23,600.00 | 24,200.00 | 23,100.00 | 23,400.00 | 23,281.52 | 48,958 |
| 2022-07-20 | 22,000.00 | 23,850.00 | 21,850.00 | 23,350.00 | 23,231.77 | 96,297 |
| 2022-07-19 | 21,750.00 | 21,900.00 | 21,350.00 | 21,900.00 | 21,789.11 | 5,757 |
| 2022-07-18 | 21,450.00 | 21,700.00 | 21,200.00 | 21,700.00 | 21,590.13 | 12,008 |
| 2022-07-15 | 21,150.00 | 21,400.00 | 20,800.00 | 21,200.00 | 21,092.66 | 7,422 |
| 2022-07-14 | 21,100.00 | 21,400.00 | 20,950.00 | 21,000.00 | 20,893.67 | 5,277 |
| 2022-07-13 | 21,200.00 | 21,400.00 | 20,450.00 | 21,150.00 | 21,042.91 | 5,351 |
| 2022-07-12 | 21,500.00 | 21,500.00 | 21,000.00 | 21,250.00 | 21,142.41 | 7,105 |
| 2022-07-11 | 21,900.00 | 21,900.00 | 21,350.00 | 21,500.00 | 21,391.14 | 6,829 |
| 2022-07-08 | 21,950.00 | 22,000.00 | 21,650.00 | 21,700.00 | 21,590.13 | 3,278 |
| 2022-07-07 | 21,300.00 | 21,900.00 | 21,300.00 | 21,850.00 | 21,739.37 | 9,825 |
| 2022-07-06 | 21,700.00 | 21,900.00 | 21,300.00 | 21,300.00 | 21,192.15 | 17,013 |
| 2022-07-05 | 21,550.00 | 21,750.00 | 21,300.00 | 21,700.00 | 21,590.13 | 5,116 |
| 2022-07-04 | 21,500.00 | 21,800.00 | 21,250.00 | 21,400.00 | 21,291.65 | 12,352 |
| 2022-07-01 | 20,750.00 | 21,400.00 | 20,750.00 | 21,150.00 | 21,042.91 | 7,419 |
| 2022-06-30 | 21,550.00 | 21,550.00 | 21,050.00 | 21,050.00 | 20,943.42 | 2,411 |
| 2022-06-29 | 21,100.00 | 21,650.00 | 20,800.00 | 21,550.00 | 21,440.89 | 7,825 |
| 2022-06-28 | 21,050.00 | 21,500.00 | 21,050.00 | 21,350.00 | 21,241.90 | 6,757 |
| 2022-06-27 | 20,650.00 | 21,500.00 | 20,650.00 | 21,300.00 | 21,192.15 | 11,610 |
| 2022-06-24 | 19,650.00 | 20,700.00 | 19,500.00 | 20,650.00 | 20,545.44 | 10,310 |
| 2022-06-23 | 20,300.00 | 20,750.00 | 19,500.00 | 19,600.00 | 19,500.76 | 22,401 |
| 2022-06-22 | 21,000.00 | 21,400.00 | 20,500.00 | 20,500.00 | 20,396.20 | 13,146 |
| 2022-06-21 | 19,850.00 | 21,450.00 | 19,850.00 | 21,200.00 | 21,092.66 | 26,922 |
| 2022-06-20 | 20,950.00 | 21,000.00 | 19,900.00 | 20,050.00 | 19,948.48 | 16,077 |
| 2022-06-17 | 20,400.00 | 20,950.00 | 20,400.00 | 20,950.00 | 20,843.92 | 13,271 |
| 2022-06-16 | 21,700.00 | 21,800.00 | 20,800.00 | 21,000.00 | 20,893.67 | 18,288 |
| 2022-06-15 | 21,200.00 | 21,350.00 | 20,400.00 | 20,800.00 | 20,694.68 | 19,180 |
| 2022-06-14 | 20,700.00 | 21,600.00 | 20,550.00 | 21,350.00 | 21,241.90 | 25,956 |
| 2022-06-13 | 22,100.00 | 22,100.00 | 20,950.00 | 21,200.00 | 21,092.66 | 26,848 |
| 2022-06-10 | 22,350.00 | 22,750.00 | 22,250.00 | 22,300.00 | 22,187.09 | 8,297 |
| 2022-06-09 | 22,550.00 | 22,700.00 | 22,350.00 | 22,700.00 | 22,585.06 | 7,964 |
| 2022-06-08 | 22,700.00 | 22,850.00 | 22,500.00 | 22,600.00 | 22,485.57 | 8,068 |
| 2022-06-07 | 23,050.00 | 23,100.00 | 22,650.00 | 22,700.00 | 22,585.06 | 8,368 |
| 2022-06-03 | 23,100.00 | 23,400.00 | 23,000.00 | 23,100.00 | 22,983.04 | 15,854 |
| 2022-06-02 | 22,900.00 | 22,900.00 | 22,700.00 | 22,850.00 | 22,734.30 | 5,064 |
| 2022-05-31 | 22,900.00 | 22,950.00 | 22,800.00 | 22,900.00 | 22,784.05 | 8,010 |
| 2022-05-30 | 23,000.00 | 23,000.00 | 22,750.00 | 22,850.00 | 22,734.30 | 7,909 |
| 2022-05-27 | 22,900.00 | 23,000.00 | 22,700.00 | 22,800.00 | 22,684.56 | 9,130 |
| 2022-05-26 | 22,700.00 | 23,250.00 | 22,700.00 | 22,750.00 | 22,634.81 | 15,204 |
| 2022-05-25 | 22,750.00 | 22,850.00 | 22,550.00 | 22,700.00 | 22,585.06 | 7,973 |
| 2022-05-24 | 23,000.00 | 23,000.00 | 22,500.00 | 22,700.00 | 22,585.06 | 9,598 |
| 2022-05-23 | 22,700.00 | 23,000.00 | 22,700.00 | 22,750.00 | 22,634.81 | 7,222 |
| 2022-05-20 | 22,950.00 | 22,950.00 | 22,200.00 | 22,650.00 | 22,535.32 | 16,803 |
| 2022-05-19 | 22,850.00 | 22,850.00 | 22,450.00 | 22,750.00 | 22,634.81 | 11,412 |
| 2022-05-18 | 23,600.00 | 23,700.00 | 22,900.00 | 23,000.00 | 22,883.54 | 9,214 |
| 2022-05-17 | 23,500.00 | 23,650.00 | 23,100.00 | 23,350.00 | 23,231.77 | 4,100 |
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.