Suprema Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 37,000.00 | 37,650.00 | 35,600.00 | 35,600.00 | 35,419.75 | 22,774 |
| 2026-01-16 | 36,900.00 | 37,400.00 | 36,700.00 | 37,000.00 | 36,812.66 | 19,649 |
| 2026-01-15 | 36,550.00 | 36,950.00 | 35,800.00 | 36,850.00 | 36,663.42 | 20,806 |
| 2026-01-14 | 37,000.00 | 37,300.00 | 36,150.00 | 36,600.00 | 36,414.68 | 16,210 |
| 2026-01-13 | 37,400.00 | 38,150.00 | 36,500.00 | 37,000.00 | 36,812.66 | 17,629 |
| 2026-01-12 | 38,000.00 | 38,900.00 | 37,050.00 | 37,650.00 | 37,459.37 | 15,945 |
| 2026-01-09 | 37,150.00 | 38,250.00 | 36,200.00 | 38,100.00 | 37,907.09 | 28,844 |
| 2026-01-08 | 39,800.00 | 39,800.00 | 36,100.00 | 37,150.00 | 36,961.90 | 57,783 |
| 2026-01-07 | 40,150.00 | 40,200.00 | 38,950.00 | 39,350.00 | 39,150.76 | 27,406 |
| 2026-01-06 | 40,850.00 | 41,450.00 | 40,000.00 | 40,100.00 | 39,896.96 | 48,047 |
| 2026-01-05 | 40,250.00 | 40,800.00 | 38,950.00 | 40,500.00 | 40,294.94 | 61,531 |
| 2026-01-02 | 39,250.00 | 40,400.00 | 38,550.00 | 39,800.00 | 39,598.48 | 86,130 |
| 2025-12-30 | 38,800.00 | 39,350.00 | 38,700.00 | 39,100.00 | 38,902.03 | 38,016 |
| 2025-12-29 | 37,700.00 | 38,600.00 | 37,050.00 | 38,350.00 | 38,155.82 | 29,231 |
| 2025-12-26 | 38,050.00 | 38,800.00 | 37,400.00 | 37,750.00 | 37,558.86 | 36,719 |
| 2025-12-24 | 38,600.00 | 38,800.00 | 37,700.00 | 38,050.00 | 37,857.34 | 40,553 |
| 2025-12-23 | 37,200.00 | 38,700.00 | 36,750.00 | 38,600.00 | 38,404.56 | 112,421 |
| 2025-12-22 | 37,000.00 | 37,300.00 | 36,400.00 | 36,650.00 | 36,464.43 | 41,280 |
| 2025-12-19 | 37,150.00 | 37,200.00 | 36,450.00 | 36,800.00 | 36,613.67 | 15,911 |
| 2025-12-18 | 36,650.00 | 37,100.00 | 36,350.00 | 37,000.00 | 36,812.66 | 11,202 |
| 2025-12-17 | 36,500.00 | 37,450.00 | 36,300.00 | 37,000.00 | 36,812.66 | 22,653 |
| 2025-12-16 | 36,800.00 | 37,200.00 | 36,450.00 | 36,450.00 | 36,265.44 | 35,104 |
| 2025-12-15 | 36,800.00 | 37,250.00 | 36,400.00 | 37,150.00 | 36,961.90 | 15,840 |
| 2025-12-12 | 37,350.00 | 37,500.00 | 36,900.00 | 37,350.00 | 37,160.89 | 22,007 |
| 2025-12-11 | 37,000.00 | 37,750.00 | 36,750.00 | 37,200.00 | 37,011.65 | 21,341 |
| 2025-12-10 | 37,100.00 | 37,200.00 | 36,300.00 | 37,000.00 | 36,812.66 | 18,565 |
| 2025-12-09 | 37,750.00 | 37,750.00 | 36,800.00 | 37,200.00 | 37,011.65 | 28,671 |
| 2025-12-08 | 37,850.00 | 38,200.00 | 37,400.00 | 37,600.00 | 37,409.62 | 47,365 |
| 2025-12-05 | 35,550.00 | 38,000.00 | 35,250.00 | 37,950.00 | 37,757.85 | 195,093 |
| 2025-12-04 | 34,800.00 | 35,550.00 | 34,700.00 | 35,400.00 | 35,220.76 | 41,712 |
| 2025-12-03 | 34,500.00 | 35,050.00 | 34,000.00 | 34,750.00 | 34,574.05 | 36,767 |
| 2025-12-02 | 33,550.00 | 34,500.00 | 33,550.00 | 34,300.00 | 34,126.33 | 22,336 |
| 2025-12-01 | 33,700.00 | 34,450.00 | 33,550.00 | 33,900.00 | 33,728.35 | 29,913 |
| 2025-11-28 | 33,050.00 | 33,500.00 | 32,850.00 | 33,400.00 | 33,230.89 | 38,351 |
| 2025-11-27 | 32,050.00 | 33,000.00 | 32,000.00 | 32,950.00 | 32,783.16 | 11,084 |
| 2025-11-26 | 31,400.00 | 32,050.00 | 31,400.00 | 32,050.00 | 31,887.72 | 8,995 |
| 2025-11-25 | 30,950.00 | 31,700.00 | 30,950.00 | 31,350.00 | 31,191.27 | 16,740 |
| 2025-11-24 | 31,200.00 | 31,250.00 | 30,700.00 | 30,900.00 | 30,743.54 | 9,202 |
| 2025-11-21 | 31,300.00 | 31,300.00 | 30,450.00 | 30,950.00 | 30,793.29 | 27,617 |
| 2025-11-20 | 31,500.00 | 32,000.00 | 31,050.00 | 31,950.00 | 31,788.23 | 11,195 |
| 2025-11-19 | 30,900.00 | 31,350.00 | 30,350.00 | 31,000.00 | 30,843.04 | 21,674 |
| 2025-11-18 | 31,750.00 | 31,750.00 | 31,000.00 | 31,050.00 | 30,892.78 | 22,728 |
| 2025-11-17 | 32,250.00 | 32,250.00 | 31,400.00 | 32,000.00 | 31,837.97 | 31,880 |
| 2025-11-14 | 32,950.00 | 32,950.00 | 31,600.00 | 32,100.00 | 31,937.47 | 47,643 |
| 2025-11-13 | 34,500.00 | 34,650.00 | 33,250.00 | 33,400.00 | 33,230.89 | 65,368 |
| 2025-11-12 | 34,100.00 | 34,700.00 | 33,700.00 | 34,600.00 | 34,424.81 | 62,796 |
| 2025-11-11 | 34,350.00 | 34,800.00 | 33,500.00 | 33,800.00 | 33,628.86 | 51,335 |
| 2025-11-10 | 33,900.00 | 34,450.00 | 33,700.00 | 34,400.00 | 34,225.82 | 27,199 |
| 2025-11-07 | 34,000.00 | 34,550.00 | 33,700.00 | 33,900.00 | 33,728.35 | 39,126 |
| 2025-11-06 | 33,900.00 | 34,550.00 | 33,150.00 | 34,300.00 | 34,126.33 | 46,536 |
| 2025-11-05 | 34,150.00 | 34,200.00 | 32,700.00 | 33,600.00 | 33,429.87 | 51,476 |
| 2025-11-04 | 33,700.00 | 34,650.00 | 33,400.00 | 34,300.00 | 34,126.33 | 63,456 |
| 2025-11-03 | 33,200.00 | 34,150.00 | 33,100.00 | 33,700.00 | 33,529.37 | 45,543 |
| 2025-10-31 | 33,400.00 | 34,000.00 | 32,850.00 | 33,750.00 | 33,579.11 | 32,860 |
| 2025-10-30 | 32,950.00 | 32,950.00 | 31,800.00 | 32,300.00 | 32,136.46 | 32,420 |
| 2025-10-29 | 32,650.00 | 32,800.00 | 31,800.00 | 32,650.00 | 32,484.68 | 32,762 |
| 2025-10-28 | 32,300.00 | 32,750.00 | 32,150.00 | 32,650.00 | 32,484.68 | 20,970 |
| 2025-10-27 | 32,400.00 | 32,400.00 | 31,500.00 | 32,300.00 | 32,136.46 | 25,357 |
| 2025-10-24 | 31,650.00 | 32,000.00 | 31,150.00 | 31,800.00 | 31,638.99 | 19,720 |
| 2025-10-23 | 31,500.00 | 31,700.00 | 31,000.00 | 31,450.00 | 31,290.76 | 17,829 |
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.