Suprema Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 51,000.00 | 51,400.00 | 49,800.00 | 51,200.00 | 50,940.76 | 44,121 |
| 2026-04-16 | 51,400.00 | 53,200.00 | 50,700.00 | 52,000.00 | 51,736.71 | 95,512 |
| 2026-04-15 | 47,500.00 | 48,500.00 | 46,900.00 | 48,250.00 | 48,005.70 | 32,506 |
| 2026-04-14 | 46,500.00 | 47,200.00 | 46,500.00 | 47,050.00 | 46,811.77 | 16,924 |
| 2026-04-13 | 45,850.00 | 46,050.00 | 45,000.00 | 45,850.00 | 45,617.85 | 10,833 |
| 2026-04-10 | 46,300.00 | 47,300.00 | 45,700.00 | 46,400.00 | 46,165.06 | 17,279 |
| 2026-04-09 | 46,000.00 | 46,150.00 | 45,200.00 | 45,450.00 | 45,219.87 | 16,745 |
| 2026-04-08 | 46,150.00 | 47,200.00 | 45,550.00 | 46,200.00 | 45,966.08 | 42,596 |
| 2026-04-07 | 43,850.00 | 44,850.00 | 42,850.00 | 43,400.00 | 43,180.25 | 32,545 |
| 2026-04-06 | 44,500.00 | 45,150.00 | 43,500.00 | 43,650.00 | 43,428.99 | 18,316 |
| 2026-04-03 | 45,250.00 | 45,700.00 | 44,250.00 | 44,700.00 | 44,473.67 | 22,687 |
| 2026-04-02 | 47,550.00 | 47,700.00 | 44,200.00 | 44,800.00 | 44,573.16 | 35,229 |
| 2026-04-01 | 47,500.00 | 47,500.00 | 46,300.00 | 47,200.00 | 46,961.01 | 14,961 |
| 2026-03-31 | 46,050.00 | 47,450.00 | 45,100.00 | 45,750.00 | 45,518.35 | 38,704 |
| 2026-03-30 | 47,450.00 | 47,650.00 | 46,050.00 | 46,300.00 | 46,065.57 | 22,413 |
| 2026-03-27 | 48,850.00 | 49,700.00 | 48,200.00 | 49,000.00 | 48,751.90 | 23,369 |
| 2026-03-26 | 50,400.00 | 50,500.00 | 49,200.00 | 49,850.00 | 49,597.59 | 23,368 |
| 2026-03-25 | 50,300.00 | 51,000.00 | 49,550.00 | 50,400.00 | 50,144.81 | 39,999 |
| 2026-03-24 | 49,750.00 | 50,300.00 | 47,400.00 | 49,900.00 | 49,647.34 | 51,419 |
| 2026-03-23 | 49,850.00 | 50,700.00 | 48,400.00 | 48,750.00 | 48,503.16 | 47,496 |
| 2026-03-20 | 51,800.00 | 52,100.00 | 50,500.00 | 51,000.00 | 50,741.77 | 28,608 |
| 2026-03-19 | 49,950.00 | 53,200.00 | 49,950.00 | 51,500.00 | 51,239.24 | 76,740 |
| 2026-03-18 | 52,100.00 | 52,100.00 | 49,550.00 | 50,800.00 | 50,542.78 | 58,396 |
| 2026-03-17 | 49,800.00 | 52,000.00 | 48,300.00 | 50,700.00 | 50,443.29 | 63,792 |
| 2026-03-16 | 49,300.00 | 49,300.00 | 48,250.00 | 48,600.00 | 48,353.92 | 24,005 |
| 2026-03-13 | 48,500.00 | 49,750.00 | 48,300.00 | 49,200.00 | 48,950.89 | 19,721 |
| 2026-03-12 | 48,200.00 | 49,550.00 | 48,150.00 | 48,950.00 | 48,702.15 | 29,356 |
| 2026-03-11 | 48,050.00 | 49,500.00 | 47,750.00 | 48,200.00 | 47,955.95 | 33,965 |
| 2026-03-10 | 46,400.00 | 48,200.00 | 45,700.00 | 47,300.00 | 47,060.51 | 45,812 |
| 2026-03-09 | 44,350.00 | 45,050.00 | 42,000.00 | 44,900.00 | 44,672.66 | 37,319 |
| 2026-03-06 | 46,650.00 | 47,900.00 | 45,000.00 | 46,350.00 | 46,115.32 | 60,643 |
| 2026-03-05 | 45,650.00 | 47,500.00 | 44,200.00 | 47,100.00 | 46,861.52 | 55,858 |
| 2026-03-04 | 45,300.00 | 46,100.00 | 41,550.00 | 43,200.00 | 42,981.27 | 75,462 |
| 2026-03-03 | 47,200.00 | 49,850.00 | 46,600.00 | 47,450.00 | 47,209.75 | 83,407 |
| 2026-02-27 | 48,650.00 | 48,850.00 | 46,650.00 | 47,200.00 | 46,961.01 | 63,943 |
| 2026-02-26 | 50,200.00 | 50,800.00 | 49,000.00 | 49,300.00 | 49,050.38 | 40,603 |
| 2026-02-25 | 49,600.00 | 50,300.00 | 49,200.00 | 50,100.00 | 49,846.33 | 61,803 |
| 2026-02-24 | 50,900.00 | 51,900.00 | 48,500.00 | 50,100.00 | 49,846.33 | 142,411 |
| 2026-02-23 | 49,100.00 | 49,250.00 | 47,300.00 | 48,050.00 | 47,806.71 | 104,629 |
| 2026-02-20 | 47,350.00 | 50,300.00 | 47,350.00 | 48,850.00 | 48,602.66 | 168,877 |
| 2026-02-19 | 45,450.00 | 46,200.00 | 44,500.00 | 45,550.00 | 45,319.37 | 62,325 |
| 2026-02-13 | 46,150.00 | 46,900.00 | 45,250.00 | 45,350.00 | 45,120.38 | 53,113 |
| 2026-02-12 | 45,950.00 | 47,850.00 | 45,500.00 | 46,950.00 | 46,712.28 | 61,413 |
| 2026-02-11 | 48,400.00 | 48,500.00 | 45,500.00 | 45,950.00 | 45,717.34 | 85,513 |
| 2026-02-10 | 47,250.00 | 48,250.00 | 46,400.00 | 47,400.00 | 47,160.00 | 92,729 |
| 2026-02-09 | 45,000.00 | 46,700.00 | 44,250.00 | 46,150.00 | 45,916.33 | 63,894 |
| 2026-02-06 | 44,550.00 | 45,000.00 | 43,100.00 | 43,850.00 | 43,627.97 | 80,147 |
| 2026-02-05 | 45,350.00 | 48,500.00 | 45,200.00 | 46,150.00 | 45,916.33 | 116,441 |
| 2026-02-04 | 43,000.00 | 46,500.00 | 42,550.00 | 46,500.00 | 46,264.56 | 140,576 |
| 2026-02-03 | 42,900.00 | 43,900.00 | 42,500.00 | 43,600.00 | 43,379.24 | 77,007 |
| 2026-02-02 | 42,700.00 | 43,950.00 | 41,650.00 | 42,350.00 | 42,135.57 | 82,148 |
| 2026-01-30 | 45,300.00 | 45,350.00 | 43,450.00 | 43,700.00 | 43,478.73 | 134,294 |
| 2026-01-29 | 45,900.00 | 46,050.00 | 44,200.00 | 45,300.00 | 45,070.63 | 133,917 |
| 2026-01-28 | 44,400.00 | 48,800.00 | 43,200.00 | 46,400.00 | 46,165.06 | 509,067 |
| 2026-01-27 | 44,300.00 | 45,850.00 | 42,800.00 | 43,650.00 | 43,428.99 | 237,988 |
| 2026-01-26 | 46,000.00 | 46,000.00 | 40,650.00 | 44,300.00 | 44,075.70 | 514,577 |
| 2026-01-23 | 46,050.00 | 46,050.00 | 43,500.00 | 46,050.00 | 45,816.84 | 593,160 |
| 2026-01-22 | 35,100.00 | 35,500.00 | 34,500.00 | 35,450.00 | 35,270.51 | 31,075 |
| 2026-01-21 | 36,600.00 | 36,600.00 | 34,500.00 | 34,900.00 | 34,723.29 | 51,710 |
| 2026-01-20 | 35,600.00 | 39,100.00 | 35,250.00 | 37,150.00 | 36,961.90 | 91,151 |
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.