Suprema Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 48,850.00 | 49,550.00 | 47,700.00 | 48,050.00 | 48,050.00 | 24,418 |
| 2026-07-15 | 47,250.00 | 49,400.00 | 47,250.00 | 49,000.00 | 49,000.00 | 36,032 |
| 2026-07-14 | 46,500.00 | 47,600.00 | 45,500.00 | 46,950.00 | 46,950.00 | 33,654 |
| 2026-07-13 | 47,750.00 | 48,650.00 | 45,000.00 | 47,100.00 | 47,100.00 | 24,541 |
| 2026-07-10 | 44,700.00 | 48,200.00 | 44,700.00 | 47,700.00 | 47,700.00 | 30,781 |
| 2026-07-09 | 45,000.00 | 46,000.00 | 43,700.00 | 45,000.00 | 45,000.00 | 31,925 |
| 2026-07-08 | 46,100.00 | 46,600.00 | 45,000.00 | 45,300.00 | 45,300.00 | 32,080 |
| 2026-07-07 | 46,750.00 | 47,750.00 | 46,100.00 | 46,450.00 | 46,450.00 | 24,384 |
| 2026-07-06 | 45,850.00 | 47,500.00 | 44,900.00 | 46,800.00 | 46,800.00 | 44,731 |
| 2026-07-03 | 43,900.00 | 45,900.00 | 42,500.00 | 45,900.00 | 45,900.00 | 34,972 |
| 2026-07-02 | 43,700.00 | 45,100.00 | 42,300.00 | 43,900.00 | 43,900.00 | 26,947 |
| 2026-07-01 | 44,550.00 | 44,600.00 | 42,750.00 | 44,150.00 | 44,150.00 | 27,586 |
| 2026-06-30 | 43,800.00 | 44,850.00 | 43,500.00 | 43,800.00 | 43,800.00 | 17,701 |
| 2026-06-29 | 39,550.00 | 44,150.00 | 39,550.00 | 44,050.00 | 44,050.00 | 61,035 |
| 2026-06-26 | 40,300.00 | 40,600.00 | 38,600.00 | 39,500.00 | 39,300.00 | 50,237 |
| 2026-06-25 | 41,200.00 | 42,500.00 | 40,650.00 | 40,650.00 | 40,444.18 | 32,893 |
| 2026-06-24 | 40,200.00 | 42,400.00 | 40,200.00 | 41,400.00 | 41,190.38 | 34,610 |
| 2026-06-23 | 42,150.00 | 43,550.00 | 40,850.00 | 40,950.00 | 40,742.66 | 36,842 |
| 2026-06-22 | 44,300.00 | 44,750.00 | 42,150.00 | 43,000.00 | 42,782.28 | 23,309 |
| 2026-06-19 | 44,250.00 | 44,900.00 | 43,550.00 | 44,900.00 | 44,672.66 | 28,255 |
| 2026-06-18 | 44,950.00 | 45,850.00 | 44,300.00 | 44,600.00 | 44,374.18 | 18,360 |
| 2026-06-17 | 45,750.00 | 45,850.00 | 44,300.00 | 45,050.00 | 44,821.90 | 42,911 |
| 2026-06-16 | 45,750.00 | 46,800.00 | 44,700.00 | 46,100.00 | 45,866.58 | 45,735 |
| 2026-06-15 | 44,950.00 | 45,450.00 | 43,400.00 | 45,000.00 | 44,772.15 | 34,823 |
| 2026-06-12 | 43,100.00 | 44,700.00 | 42,750.00 | 43,650.00 | 43,428.99 | 34,413 |
| 2026-06-11 | 40,700.00 | 42,450.00 | 40,700.00 | 42,000.00 | 41,787.34 | 16,546 |
| 2026-06-10 | 42,100.00 | 42,650.00 | 40,600.00 | 42,000.00 | 41,787.34 | 25,637 |
| 2026-06-09 | 41,550.00 | 42,550.00 | 41,300.00 | 42,100.00 | 41,886.84 | 18,243 |
| 2026-06-08 | 41,800.00 | 42,150.00 | 39,550.00 | 40,100.00 | 39,896.96 | 44,946 |
| 2026-06-05 | 46,600.00 | 49,000.00 | 43,000.00 | 43,600.00 | 43,379.24 | 57,904 |
| 2026-06-04 | 42,200.00 | 45,800.00 | 42,200.00 | 45,550.00 | 45,319.37 | 50,045 |
| 2026-06-02 | 42,000.00 | 42,300.00 | 40,400.00 | 42,200.00 | 41,986.33 | 34,388 |
| 2026-06-01 | 42,850.00 | 42,850.00 | 41,450.00 | 42,250.00 | 42,036.08 | 26,967 |
| 2026-05-29 | 44,300.00 | 45,900.00 | 42,250.00 | 42,650.00 | 42,434.05 | 46,107 |
| 2026-05-28 | 43,000.00 | 43,300.00 | 41,500.00 | 42,650.00 | 42,434.05 | 28,593 |
| 2026-05-27 | 44,700.00 | 44,700.00 | 42,900.00 | 43,350.00 | 43,130.51 | 54,250 |
| 2026-05-26 | 45,600.00 | 46,100.00 | 43,700.00 | 44,550.00 | 44,324.43 | 30,982 |
| 2026-05-22 | 45,200.00 | 47,050.00 | 44,750.00 | 45,250.00 | 45,020.89 | 51,950 |
| 2026-05-21 | 44,850.00 | 45,350.00 | 44,300.00 | 44,650.00 | 44,423.92 | 21,607 |
| 2026-05-20 | 44,200.00 | 44,950.00 | 43,000.00 | 43,750.00 | 43,528.48 | 33,326 |
| 2026-05-19 | 46,400.00 | 46,500.00 | 43,500.00 | 44,750.00 | 44,523.42 | 33,873 |
| 2026-05-18 | 44,900.00 | 46,400.00 | 43,200.00 | 45,450.00 | 45,219.87 | 51,673 |
| 2026-05-15 | 47,300.00 | 47,700.00 | 44,250.00 | 44,900.00 | 44,672.66 | 56,150 |
| 2026-05-14 | 47,900.00 | 48,650.00 | 46,600.00 | 47,800.00 | 47,557.97 | 30,770 |
| 2026-05-13 | 47,500.00 | 48,600.00 | 46,550.00 | 47,850.00 | 47,607.72 | 31,779 |
| 2026-05-12 | 50,400.00 | 50,500.00 | 47,450.00 | 47,950.00 | 47,707.22 | 37,304 |
| 2026-05-11 | 52,000.00 | 52,000.00 | 49,600.00 | 49,850.00 | 49,597.59 | 35,721 |
| 2026-05-08 | 52,900.00 | 53,300.00 | 51,000.00 | 52,100.00 | 51,836.20 | 19,433 |
| 2026-05-07 | 53,000.00 | 53,900.00 | 52,200.00 | 53,100.00 | 52,831.14 | 30,178 |
| 2026-05-06 | 53,800.00 | 53,800.00 | 52,100.00 | 53,300.00 | 53,030.13 | 41,640 |
| 2026-05-04 | 55,800.00 | 56,200.00 | 53,800.00 | 54,400.00 | 54,124.56 | 33,117 |
| 2026-04-30 | 56,100.00 | 56,900.00 | 55,100.00 | 55,800.00 | 55,517.47 | 23,507 |
| 2026-04-29 | 55,000.00 | 55,900.00 | 53,800.00 | 55,600.00 | 55,318.48 | 34,855 |
| 2026-04-28 | 55,900.00 | 56,700.00 | 54,800.00 | 56,000.00 | 55,716.46 | 29,106 |
| 2026-04-27 | 56,000.00 | 57,000.00 | 55,000.00 | 55,700.00 | 55,417.97 | 30,603 |
| 2026-04-24 | 55,800.00 | 56,300.00 | 55,000.00 | 55,700.00 | 55,417.97 | 39,428 |
| 2026-04-23 | 54,500.00 | 55,500.00 | 53,200.00 | 54,800.00 | 54,522.53 | 63,285 |
| 2026-04-22 | 50,700.00 | 54,200.00 | 50,700.00 | 54,000.00 | 53,726.58 | 136,094 |
| 2026-04-21 | 50,300.00 | 50,400.00 | 48,400.00 | 48,600.00 | 48,353.92 | 35,183 |
| 2026-04-20 | 50,900.00 | 51,900.00 | 50,000.00 | 50,200.00 | 49,945.82 | 22,179 |
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.