Suprema Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 25,050.00 | 25,150.00 | 24,250.00 | 24,800.00 | 24,674.43 | 17,326 |
| 2022-02-16 | 24,550.00 | 24,950.00 | 24,450.00 | 24,750.00 | 24,624.68 | 20,868 |
| 2022-02-15 | 24,600.00 | 24,650.00 | 23,900.00 | 23,900.00 | 23,778.99 | 13,360 |
| 2022-02-14 | 24,050.00 | 24,750.00 | 23,850.00 | 24,650.00 | 24,525.19 | 19,037 |
| 2022-02-11 | 24,600.00 | 24,900.00 | 24,250.00 | 24,650.00 | 24,525.19 | 15,369 |
| 2022-02-10 | 25,450.00 | 25,650.00 | 24,950.00 | 25,150.00 | 25,022.66 | 21,025 |
| 2022-02-09 | 24,350.00 | 25,300.00 | 24,200.00 | 25,300.00 | 25,171.90 | 56,967 |
| 2022-02-08 | 24,300.00 | 24,850.00 | 23,750.00 | 24,050.00 | 23,928.23 | 62,151 |
| 2022-02-07 | 23,200.00 | 23,250.00 | 22,800.00 | 23,000.00 | 22,883.54 | 9,291 |
| 2022-02-04 | 23,200.00 | 23,350.00 | 22,750.00 | 23,000.00 | 22,883.54 | 11,101 |
| 2022-02-03 | 23,000.00 | 23,250.00 | 22,750.00 | 23,100.00 | 22,983.04 | 7,227 |
| 2022-01-28 | 22,200.00 | 22,650.00 | 21,900.00 | 22,550.00 | 22,435.82 | 8,355 |
| 2022-01-27 | 23,000.00 | 23,250.00 | 22,200.00 | 22,200.00 | 22,087.59 | 23,893 |
| 2022-01-26 | 22,600.00 | 23,350.00 | 22,550.00 | 23,000.00 | 22,883.54 | 18,562 |
| 2022-01-25 | 23,400.00 | 23,750.00 | 22,750.00 | 22,800.00 | 22,684.56 | 32,184 |
| 2022-01-24 | 24,100.00 | 24,350.00 | 23,200.00 | 23,400.00 | 23,281.52 | 22,707 |
| 2022-01-21 | 24,250.00 | 24,800.00 | 24,100.00 | 24,400.00 | 24,276.46 | 5,860 |
| 2022-01-20 | 23,800.00 | 24,550.00 | 23,800.00 | 24,550.00 | 24,425.70 | 9,260 |
| 2022-01-19 | 24,350.00 | 24,350.00 | 23,600.00 | 23,800.00 | 23,679.49 | 14,034 |
| 2022-01-18 | 24,750.00 | 25,000.00 | 24,150.00 | 24,350.00 | 24,226.71 | 22,493 |
| 2022-01-17 | 25,150.00 | 25,200.00 | 24,500.00 | 24,750.00 | 24,624.68 | 10,522 |
| 2022-01-14 | 25,500.00 | 25,550.00 | 25,000.00 | 25,050.00 | 24,923.16 | 9,665 |
| 2022-01-13 | 25,450.00 | 25,800.00 | 25,350.00 | 25,450.00 | 25,321.14 | 11,673 |
| 2022-01-12 | 24,750.00 | 25,400.00 | 24,750.00 | 25,350.00 | 25,221.65 | 11,967 |
| 2022-01-11 | 24,950.00 | 25,200.00 | 24,550.00 | 24,900.00 | 24,773.92 | 12,600 |
| 2022-01-10 | 25,850.00 | 26,000.00 | 25,100.00 | 25,150.00 | 25,022.66 | 18,595 |
| 2022-01-07 | 25,850.00 | 26,000.00 | 25,600.00 | 25,950.00 | 25,818.61 | 13,567 |
| 2022-01-06 | 25,400.00 | 26,450.00 | 25,350.00 | 25,850.00 | 25,719.11 | 26,087 |
| 2022-01-05 | 26,350.00 | 26,350.00 | 25,600.00 | 25,750.00 | 25,619.62 | 22,113 |
| 2022-01-04 | 25,600.00 | 26,300.00 | 25,600.00 | 26,100.00 | 25,967.85 | 31,553 |
| 2022-01-03 | 25,050.00 | 25,900.00 | 24,950.00 | 25,550.00 | 25,420.63 | 37,271 |
| 2021-12-30 | 24,600.00 | 24,950.00 | 24,450.00 | 24,950.00 | 24,823.67 | 21,156 |
| 2021-12-29 | 24,250.00 | 24,600.00 | 24,200.00 | 24,450.00 | 24,326.20 | 5,360 |
| 2021-12-28 | 24,700.00 | 24,700.00 | 24,350.00 | 24,350.00 | 24,226.71 | 10,141 |
| 2021-12-27 | 24,650.00 | 24,700.00 | 24,300.00 | 24,600.00 | 24,475.44 | 9,974 |
| 2021-12-24 | 24,600.00 | 24,650.00 | 24,300.00 | 24,600.00 | 24,475.44 | 8,416 |
| 2021-12-23 | 24,300.00 | 24,600.00 | 24,150.00 | 24,500.00 | 24,375.95 | 11,570 |
| 2021-12-22 | 24,400.00 | 24,450.00 | 24,100.00 | 24,300.00 | 24,176.96 | 7,028 |
| 2021-12-21 | 23,900.00 | 24,300.00 | 23,800.00 | 24,250.00 | 24,127.22 | 11,101 |
| 2021-12-20 | 24,400.00 | 24,550.00 | 23,900.00 | 24,100.00 | 23,977.97 | 14,285 |
| 2021-12-17 | 23,900.00 | 24,450.00 | 23,900.00 | 24,400.00 | 24,276.46 | 15,248 |
| 2021-12-16 | 24,000.00 | 24,300.00 | 23,950.00 | 24,050.00 | 23,928.23 | 7,095 |
| 2021-12-15 | 24,200.00 | 24,200.00 | 23,850.00 | 23,900.00 | 23,778.99 | 9,647 |
| 2021-12-14 | 24,000.00 | 24,300.00 | 23,950.00 | 24,050.00 | 23,928.23 | 10,262 |
| 2021-12-13 | 23,800.00 | 24,250.00 | 23,800.00 | 24,100.00 | 23,977.97 | 14,278 |
| 2021-12-10 | 23,950.00 | 24,000.00 | 23,450.00 | 23,850.00 | 23,729.24 | 7,022 |
| 2021-12-09 | 24,000.00 | 24,050.00 | 23,700.00 | 23,950.00 | 23,828.73 | 10,444 |
| 2021-12-08 | 24,050.00 | 24,200.00 | 23,550.00 | 23,550.00 | 23,430.76 | 14,966 |
| 2021-12-07 | 23,950.00 | 24,100.00 | 23,550.00 | 24,000.00 | 23,878.48 | 18,706 |
| 2021-12-06 | 23,650.00 | 23,900.00 | 23,350.00 | 23,750.00 | 23,629.75 | 10,999 |
| 2021-12-03 | 23,400.00 | 23,900.00 | 23,250.00 | 23,700.00 | 23,580.00 | 13,889 |
| 2021-12-02 | 22,000.00 | 23,550.00 | 22,000.00 | 23,500.00 | 23,381.01 | 25,042 |
| 2021-12-01 | 21,550.00 | 22,500.00 | 21,550.00 | 22,050.00 | 21,938.35 | 28,990 |
| 2021-11-30 | 23,300.00 | 23,650.00 | 21,350.00 | 21,800.00 | 21,689.62 | 54,044 |
| 2021-11-29 | 23,450.00 | 23,750.00 | 23,150.00 | 23,250.00 | 23,132.28 | 22,936 |
| 2021-11-26 | 23,700.00 | 24,100.00 | 23,550.00 | 23,650.00 | 23,530.25 | 16,955 |
| 2021-11-25 | 24,100.00 | 24,100.00 | 23,600.00 | 23,700.00 | 23,580.00 | 11,005 |
| 2021-11-24 | 23,650.00 | 24,000.00 | 23,600.00 | 23,750.00 | 23,629.75 | 13,936 |
| 2021-11-23 | 24,000.00 | 24,000.00 | 23,650.00 | 23,700.00 | 23,580.00 | 10,314 |
| 2021-11-22 | 24,300.00 | 24,300.00 | 23,450.00 | 23,950.00 | 23,828.73 | 13,247 |
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.