Suprema Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 23,150.00 | 23,650.00 | 23,150.00 | 23,350.00 | 23,231.77 | 4,213 |
| 2022-05-13 | 23,400.00 | 23,400.00 | 22,800.00 | 23,150.00 | 23,032.78 | 9,226 |
| 2022-05-12 | 23,700.00 | 23,700.00 | 22,850.00 | 22,850.00 | 22,734.30 | 7,048 |
| 2022-05-11 | 23,700.00 | 23,900.00 | 23,300.00 | 23,650.00 | 23,530.25 | 3,237 |
| 2022-05-10 | 23,950.00 | 24,000.00 | 22,650.00 | 23,700.00 | 23,580.00 | 18,657 |
| 2022-05-09 | 23,700.00 | 24,350.00 | 23,500.00 | 24,350.00 | 24,226.71 | 8,544 |
| 2022-05-06 | 24,150.00 | 24,250.00 | 23,800.00 | 23,850.00 | 23,729.24 | 10,132 |
| 2022-05-04 | 25,000.00 | 25,000.00 | 23,750.00 | 24,150.00 | 24,027.72 | 23,137 |
| 2022-05-03 | 24,600.00 | 24,950.00 | 24,600.00 | 24,800.00 | 24,674.43 | 8,396 |
| 2022-05-02 | 24,450.00 | 24,900.00 | 24,300.00 | 24,800.00 | 24,674.43 | 12,374 |
| 2022-04-29 | 25,350.00 | 25,450.00 | 23,850.00 | 24,300.00 | 24,176.96 | 70,813 |
| 2022-04-28 | 25,200.00 | 25,500.00 | 24,900.00 | 25,000.00 | 24,873.42 | 11,463 |
| 2022-04-27 | 24,950.00 | 25,550.00 | 24,850.00 | 25,450.00 | 25,321.14 | 10,816 |
| 2022-04-26 | 25,600.00 | 25,850.00 | 25,050.00 | 25,500.00 | 25,370.89 | 20,680 |
| 2022-04-25 | 25,650.00 | 25,900.00 | 25,400.00 | 25,550.00 | 25,420.63 | 8,767 |
| 2022-04-22 | 26,000.00 | 26,200.00 | 25,500.00 | 26,000.00 | 25,868.35 | 25,821 |
| 2022-04-21 | 26,000.00 | 26,250.00 | 25,800.00 | 26,100.00 | 25,967.85 | 12,824 |
| 2022-04-20 | 25,750.00 | 26,250.00 | 25,600.00 | 26,250.00 | 26,117.09 | 13,407 |
| 2022-04-19 | 25,500.00 | 26,000.00 | 25,350.00 | 25,850.00 | 25,719.11 | 12,856 |
| 2022-04-18 | 25,550.00 | 25,700.00 | 25,200.00 | 25,500.00 | 25,370.89 | 10,495 |
| 2022-04-15 | 25,550.00 | 25,550.00 | 25,100.00 | 25,400.00 | 25,271.39 | 18,761 |
| 2022-04-14 | 25,450.00 | 25,600.00 | 25,350.00 | 25,550.00 | 25,420.63 | 7,856 |
| 2022-04-13 | 25,050.00 | 25,650.00 | 24,950.00 | 25,550.00 | 25,420.63 | 11,159 |
| 2022-04-12 | 24,850.00 | 25,250.00 | 24,850.00 | 25,150.00 | 25,022.66 | 9,713 |
| 2022-04-11 | 25,200.00 | 25,500.00 | 25,100.00 | 25,100.00 | 24,972.91 | 13,477 |
| 2022-04-08 | 25,350.00 | 25,500.00 | 25,150.00 | 25,500.00 | 25,370.89 | 8,816 |
| 2022-04-07 | 25,750.00 | 25,750.00 | 25,100.00 | 25,500.00 | 25,370.89 | 25,658 |
| 2022-04-06 | 26,200.00 | 26,200.00 | 25,500.00 | 25,800.00 | 25,669.37 | 15,472 |
| 2022-04-05 | 26,150.00 | 26,300.00 | 26,000.00 | 26,050.00 | 25,918.10 | 10,369 |
| 2022-04-04 | 25,900.00 | 26,150.00 | 25,800.00 | 26,000.00 | 25,868.35 | 12,822 |
| 2022-04-01 | 25,750.00 | 26,100.00 | 25,650.00 | 25,900.00 | 25,768.86 | 18,417 |
| 2022-03-31 | 25,700.00 | 26,200.00 | 25,700.00 | 25,950.00 | 25,818.61 | 6,732 |
| 2022-03-30 | 26,250.00 | 26,250.00 | 25,650.00 | 25,800.00 | 25,669.37 | 24,330 |
| 2022-03-29 | 26,200.00 | 26,400.00 | 25,850.00 | 26,100.00 | 25,967.85 | 11,350 |
| 2022-03-28 | 26,900.00 | 26,900.00 | 26,050.00 | 26,200.00 | 26,067.34 | 23,696 |
| 2022-03-25 | 27,050.00 | 27,050.00 | 26,600.00 | 26,650.00 | 26,515.06 | 21,934 |
| 2022-03-24 | 26,550.00 | 27,000.00 | 26,450.00 | 26,800.00 | 26,664.30 | 43,698 |
| 2022-03-23 | 26,600.00 | 26,650.00 | 26,200.00 | 26,450.00 | 26,316.08 | 36,807 |
| 2022-03-22 | 26,000.00 | 26,500.00 | 25,900.00 | 26,500.00 | 26,365.82 | 39,418 |
| 2022-03-21 | 25,800.00 | 26,200.00 | 25,750.00 | 25,850.00 | 25,719.11 | 28,049 |
| 2022-03-18 | 25,550.00 | 25,800.00 | 25,450.00 | 25,700.00 | 25,569.87 | 14,384 |
| 2022-03-17 | 25,400.00 | 25,600.00 | 25,100.00 | 25,500.00 | 25,370.89 | 20,616 |
| 2022-03-16 | 24,550.00 | 25,200.00 | 24,400.00 | 25,100.00 | 24,972.91 | 11,420 |
| 2022-03-15 | 24,450.00 | 24,650.00 | 24,000.00 | 24,500.00 | 24,375.95 | 4,782 |
| 2022-03-14 | 25,000.00 | 25,100.00 | 24,200.00 | 24,450.00 | 24,326.20 | 10,854 |
| 2022-03-11 | 25,100.00 | 25,250.00 | 25,000.00 | 25,000.00 | 24,873.42 | 6,627 |
| 2022-03-10 | 24,900.00 | 25,400.00 | 24,800.00 | 25,100.00 | 24,972.91 | 18,429 |
| 2022-03-08 | 24,150.00 | 25,000.00 | 23,450.00 | 24,900.00 | 24,773.92 | 28,340 |
| 2022-03-07 | 24,650.00 | 24,950.00 | 24,050.00 | 24,200.00 | 24,077.47 | 10,443 |
| 2022-03-04 | 24,800.00 | 24,800.00 | 24,500.00 | 24,700.00 | 24,574.94 | 6,059 |
| 2022-03-03 | 24,600.00 | 24,850.00 | 24,500.00 | 24,800.00 | 24,674.43 | 6,778 |
| 2022-03-02 | 24,400.00 | 24,550.00 | 24,150.00 | 24,500.00 | 24,375.95 | 9,589 |
| 2022-02-28 | 23,950.00 | 24,300.00 | 23,850.00 | 24,300.00 | 24,176.96 | 14,293 |
| 2022-02-25 | 23,750.00 | 24,200.00 | 23,700.00 | 23,950.00 | 23,828.73 | 13,954 |
| 2022-02-24 | 24,000.00 | 24,100.00 | 23,500.00 | 23,750.00 | 23,629.75 | 13,569 |
| 2022-02-23 | 23,900.00 | 24,300.00 | 23,900.00 | 24,000.00 | 23,878.48 | 9,340 |
| 2022-02-22 | 24,050.00 | 24,350.00 | 23,850.00 | 23,850.00 | 23,729.24 | 9,958 |
| 2022-02-21 | 24,500.00 | 24,600.00 | 24,050.00 | 24,500.00 | 24,375.95 | 11,920 |
| 2022-02-18 | 24,700.00 | 25,200.00 | 24,450.00 | 24,750.00 | 24,624.68 | 11,946 |
| 2022-02-17 | 25,050.00 | 25,150.00 | 24,250.00 | 24,800.00 | 24,674.43 | 17,326 |
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.