Suprema Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 24,300.00 | 24,300.00 | 23,450.00 | 23,950.00 | 23,828.73 | 13,247 |
| 2021-11-19 | 23,750.00 | 24,100.00 | 23,750.00 | 23,900.00 | 23,778.99 | 8,352 |
| 2021-11-18 | 24,050.00 | 24,100.00 | 23,750.00 | 23,850.00 | 23,729.24 | 10,743 |
| 2021-11-17 | 24,450.00 | 24,450.00 | 23,600.00 | 24,250.00 | 24,127.22 | 29,857 |
| 2021-11-16 | 24,150.00 | 24,150.00 | 23,600.00 | 24,000.00 | 23,878.48 | 19,616 |
| 2021-11-15 | 23,650.00 | 24,300.00 | 23,650.00 | 24,100.00 | 23,977.97 | 16,685 |
| 2021-11-12 | 23,500.00 | 23,750.00 | 23,500.00 | 23,650.00 | 23,530.25 | 12,011 |
| 2021-11-11 | 23,400.00 | 23,700.00 | 23,250.00 | 23,400.00 | 23,281.52 | 23,344 |
| 2021-11-10 | 23,850.00 | 24,100.00 | 23,450.00 | 23,600.00 | 23,480.51 | 17,226 |
| 2021-11-09 | 24,350.00 | 24,550.00 | 23,700.00 | 24,100.00 | 23,977.97 | 20,122 |
| 2021-11-08 | 24,400.00 | 24,800.00 | 23,850.00 | 24,400.00 | 24,276.46 | 24,038 |
| 2021-11-05 | 24,700.00 | 24,800.00 | 24,050.00 | 24,200.00 | 24,077.47 | 14,072 |
| 2021-11-04 | 25,100.00 | 25,100.00 | 24,650.00 | 24,650.00 | 24,525.19 | 15,122 |
| 2021-11-03 | 25,250.00 | 25,300.00 | 24,950.00 | 25,100.00 | 24,972.91 | 6,699 |
| 2021-11-02 | 24,700.00 | 25,400.00 | 24,700.00 | 25,150.00 | 25,022.66 | 13,544 |
| 2021-11-01 | 24,850.00 | 25,050.00 | 24,750.00 | 24,800.00 | 24,674.43 | 10,986 |
| 2021-10-29 | 25,300.00 | 25,400.00 | 24,800.00 | 24,800.00 | 24,674.43 | 15,253 |
| 2021-10-28 | 24,950.00 | 25,050.00 | 24,800.00 | 24,850.00 | 24,724.18 | 5,836 |
| 2021-10-27 | 25,200.00 | 25,200.00 | 24,750.00 | 24,950.00 | 24,823.67 | 9,056 |
| 2021-10-26 | 24,950.00 | 25,200.00 | 24,900.00 | 25,000.00 | 24,873.42 | 6,609 |
| 2021-10-25 | 25,000.00 | 25,250.00 | 24,750.00 | 24,950.00 | 24,823.67 | 6,681 |
| 2021-10-22 | 24,800.00 | 25,350.00 | 24,650.00 | 25,050.00 | 24,923.16 | 9,937 |
| 2021-10-21 | 25,400.00 | 25,400.00 | 24,900.00 | 24,900.00 | 24,773.92 | 7,979 |
| 2021-10-20 | 25,300.00 | 25,500.00 | 25,200.00 | 25,250.00 | 25,122.15 | 6,378 |
| 2021-10-19 | 25,500.00 | 25,500.00 | 25,150.00 | 25,150.00 | 25,022.66 | 12,196 |
| 2021-10-18 | 25,450.00 | 25,650.00 | 25,000.00 | 25,350.00 | 25,221.65 | 14,681 |
| 2021-10-15 | 24,900.00 | 25,450.00 | 24,800.00 | 25,350.00 | 25,221.65 | 15,678 |
| 2021-10-14 | 24,300.00 | 25,300.00 | 24,300.00 | 25,000.00 | 24,873.42 | 22,158 |
← NewerPage 21 of 21 · 1,228 trading days
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.