Suprema Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 30,500.00 | 31,550.00 | 30,200.00 | 31,400.00 | 31,241.01 | 21,961 |
| 2025-10-21 | 31,050.00 | 31,050.00 | 30,600.00 | 30,800.00 | 30,644.05 | 17,916 |
| 2025-10-20 | 31,050.00 | 31,050.00 | 30,500.00 | 31,000.00 | 30,843.04 | 26,137 |
| 2025-10-17 | 31,450.00 | 31,500.00 | 30,500.00 | 31,050.00 | 30,892.78 | 33,933 |
| 2025-10-16 | 31,250.00 | 31,300.00 | 30,800.00 | 31,100.00 | 30,942.53 | 31,989 |
| 2025-10-15 | 31,200.00 | 31,450.00 | 30,550.00 | 31,200.00 | 31,042.03 | 48,426 |
| 2025-10-14 | 32,300.00 | 32,650.00 | 30,600.00 | 31,150.00 | 30,992.28 | 59,598 |
| 2025-10-13 | 33,500.00 | 33,500.00 | 32,150.00 | 32,400.00 | 32,235.95 | 68,960 |
| 2025-10-10 | 34,300.00 | 34,400.00 | 33,700.00 | 34,000.00 | 33,827.85 | 18,375 |
| 2025-10-02 | 34,100.00 | 34,350.00 | 33,600.00 | 34,350.00 | 34,176.08 | 30,583 |
| 2025-10-01 | 34,400.00 | 34,650.00 | 33,650.00 | 34,050.00 | 33,877.59 | 49,545 |
| 2025-09-30 | 34,650.00 | 35,000.00 | 34,250.00 | 34,550.00 | 34,375.06 | 12,211 |
| 2025-09-29 | 33,700.00 | 34,700.00 | 33,700.00 | 34,550.00 | 34,375.06 | 33,750 |
| 2025-09-26 | 34,900.00 | 34,900.00 | 33,250.00 | 33,700.00 | 33,529.37 | 26,451 |
| 2025-09-25 | 34,800.00 | 35,300.00 | 34,150.00 | 35,000.00 | 34,822.78 | 30,350 |
| 2025-09-24 | 34,450.00 | 34,900.00 | 34,250.00 | 34,850.00 | 34,673.54 | 23,521 |
| 2025-09-23 | 34,900.00 | 35,150.00 | 34,250.00 | 34,500.00 | 34,325.32 | 15,062 |
| 2025-09-22 | 34,650.00 | 34,800.00 | 34,000.00 | 34,600.00 | 34,424.81 | 20,994 |
| 2025-09-19 | 34,850.00 | 35,300.00 | 34,400.00 | 34,550.00 | 34,375.06 | 24,058 |
| 2025-09-18 | 34,100.00 | 34,250.00 | 33,700.00 | 34,250.00 | 34,076.58 | 25,012 |
| 2025-09-17 | 34,000.00 | 34,050.00 | 33,350.00 | 33,800.00 | 33,628.86 | 24,591 |
| 2025-09-16 | 34,600.00 | 34,600.00 | 33,850.00 | 34,050.00 | 33,877.59 | 26,855 |
| 2025-09-15 | 34,600.00 | 34,750.00 | 34,250.00 | 34,450.00 | 34,275.57 | 14,328 |
| 2025-09-12 | 35,200.00 | 35,500.00 | 34,150.00 | 34,500.00 | 34,325.32 | 41,177 |
| 2025-09-11 | 35,550.00 | 35,550.00 | 34,850.00 | 35,100.00 | 34,922.28 | 17,756 |
| 2025-09-10 | 35,100.00 | 35,650.00 | 34,950.00 | 35,500.00 | 35,320.25 | 20,985 |
| 2025-09-09 | 35,450.00 | 35,450.00 | 34,550.00 | 35,250.00 | 35,071.52 | 28,048 |
| 2025-09-08 | 35,150.00 | 35,450.00 | 34,750.00 | 35,350.00 | 35,171.01 | 25,187 |
| 2025-09-05 | 35,300.00 | 35,500.00 | 34,500.00 | 35,150.00 | 34,972.03 | 47,881 |
| 2025-09-04 | 33,150.00 | 36,050.00 | 32,900.00 | 35,350.00 | 35,171.01 | 133,876 |
| 2025-09-03 | 31,400.00 | 32,550.00 | 31,300.00 | 32,400.00 | 32,235.95 | 26,339 |
| 2025-09-02 | 31,650.00 | 31,800.00 | 31,050.00 | 31,500.00 | 31,340.51 | 11,951 |
| 2025-09-01 | 31,850.00 | 32,100.00 | 30,800.00 | 31,000.00 | 30,843.04 | 19,651 |
| 2025-08-29 | 31,700.00 | 32,300.00 | 31,100.00 | 31,800.00 | 31,638.99 | 15,097 |
| 2025-08-28 | 32,500.00 | 32,500.00 | 31,250.00 | 31,650.00 | 31,489.75 | 13,771 |
| 2025-08-27 | 32,150.00 | 32,200.00 | 31,550.00 | 32,000.00 | 31,837.97 | 9,262 |
| 2025-08-26 | 31,450.00 | 31,700.00 | 31,350.00 | 31,550.00 | 31,390.25 | 5,346 |
| 2025-08-25 | 31,400.00 | 31,650.00 | 31,200.00 | 31,600.00 | 31,440.00 | 11,302 |
| 2025-08-22 | 31,600.00 | 31,700.00 | 30,950.00 | 31,400.00 | 31,241.01 | 23,050 |
| 2025-08-21 | 31,500.00 | 32,150.00 | 31,150.00 | 31,450.00 | 31,290.76 | 8,567 |
| 2025-08-20 | 31,100.00 | 31,450.00 | 30,250.00 | 31,400.00 | 31,241.01 | 31,332 |
| 2025-08-19 | 31,850.00 | 32,200.00 | 31,100.00 | 31,500.00 | 31,340.51 | 52,187 |
| 2025-08-18 | 32,400.00 | 32,450.00 | 31,800.00 | 32,000.00 | 31,837.97 | 23,322 |
| 2025-08-14 | 32,850.00 | 33,100.00 | 32,000.00 | 32,550.00 | 32,385.19 | 33,399 |
| 2025-08-13 | 33,300.00 | 33,500.00 | 32,050.00 | 32,850.00 | 32,683.67 | 29,962 |
| 2025-08-12 | 33,350.00 | 33,700.00 | 33,050.00 | 33,250.00 | 33,081.65 | 13,607 |
| 2025-08-11 | 33,800.00 | 33,800.00 | 33,100.00 | 33,300.00 | 33,131.39 | 19,719 |
| 2025-08-08 | 33,750.00 | 34,050.00 | 33,450.00 | 33,700.00 | 33,529.37 | 33,603 |
| 2025-08-07 | 33,400.00 | 33,900.00 | 32,800.00 | 33,200.00 | 33,031.90 | 23,105 |
| 2025-08-06 | 33,450.00 | 34,250.00 | 33,150.00 | 33,500.00 | 33,330.38 | 16,983 |
| 2025-08-05 | 32,600.00 | 33,550.00 | 32,100.00 | 33,500.00 | 33,330.38 | 41,654 |
| 2025-08-04 | 30,900.00 | 32,400.00 | 30,700.00 | 32,100.00 | 31,937.47 | 26,090 |
| 2025-08-01 | 33,100.00 | 33,100.00 | 30,800.00 | 30,850.00 | 30,693.80 | 100,368 |
| 2025-07-31 | 33,450.00 | 33,950.00 | 32,750.00 | 33,600.00 | 33,429.87 | 36,215 |
| 2025-07-30 | 32,850.00 | 33,500.00 | 32,550.00 | 33,350.00 | 33,181.14 | 27,419 |
| 2025-07-29 | 32,200.00 | 33,050.00 | 31,600.00 | 32,900.00 | 32,733.42 | 21,915 |
| 2025-07-28 | 33,200.00 | 33,300.00 | 31,950.00 | 32,100.00 | 31,937.47 | 44,536 |
| 2025-07-25 | 33,600.00 | 33,850.00 | 32,800.00 | 33,200.00 | 33,031.90 | 26,423 |
| 2025-07-24 | 33,700.00 | 33,850.00 | 32,950.00 | 33,250.00 | 33,081.65 | 30,545 |
| 2025-07-23 | 34,000.00 | 34,250.00 | 33,300.00 | 33,450.00 | 33,280.63 | 29,792 |
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.