Suprema Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 34,000.00 | 34,250.00 | 33,300.00 | 33,450.00 | 33,280.63 | 29,792 |
| 2025-07-22 | 34,250.00 | 35,200.00 | 33,950.00 | 33,950.00 | 33,778.10 | 41,818 |
| 2025-07-21 | 33,900.00 | 34,450.00 | 33,350.00 | 34,200.00 | 34,026.84 | 17,481 |
| 2025-07-18 | 34,250.00 | 34,750.00 | 33,150.00 | 34,300.00 | 34,126.33 | 28,612 |
| 2025-07-17 | 33,550.00 | 34,450.00 | 32,900.00 | 34,250.00 | 34,076.58 | 30,215 |
| 2025-07-16 | 33,800.00 | 34,000.00 | 33,300.00 | 33,500.00 | 33,330.38 | 16,241 |
| 2025-07-15 | 34,200.00 | 34,200.00 | 32,650.00 | 33,700.00 | 33,529.37 | 66,786 |
| 2025-07-14 | 35,400.00 | 35,400.00 | 33,950.00 | 33,950.00 | 33,778.10 | 52,486 |
| 2025-07-11 | 34,650.00 | 36,150.00 | 34,400.00 | 35,350.00 | 35,171.01 | 64,676 |
| 2025-07-10 | 34,150.00 | 34,450.00 | 33,750.00 | 34,350.00 | 34,176.08 | 23,489 |
| 2025-07-09 | 35,100.00 | 35,100.00 | 33,500.00 | 34,050.00 | 33,877.59 | 48,307 |
| 2025-07-08 | 34,100.00 | 35,200.00 | 33,850.00 | 34,550.00 | 34,375.06 | 31,506 |
| 2025-07-07 | 33,950.00 | 34,550.00 | 33,300.00 | 34,100.00 | 33,927.34 | 28,075 |
| 2025-07-04 | 34,600.00 | 35,150.00 | 33,800.00 | 34,200.00 | 34,026.84 | 35,361 |
| 2025-07-03 | 34,200.00 | 34,250.00 | 33,300.00 | 34,000.00 | 33,827.85 | 17,004 |
| 2025-07-02 | 34,150.00 | 34,150.00 | 32,900.00 | 33,650.00 | 33,479.62 | 41,708 |
| 2025-07-01 | 34,050.00 | 34,450.00 | 33,900.00 | 34,250.00 | 34,076.58 | 24,704 |
| 2025-06-30 | 34,600.00 | 34,600.00 | 33,800.00 | 34,100.00 | 33,927.34 | 27,922 |
| 2025-06-27 | 34,600.00 | 34,850.00 | 33,800.00 | 34,250.00 | 34,076.58 | 24,804 |
| 2025-06-26 | 35,050.00 | 35,150.00 | 34,200.00 | 34,600.00 | 34,424.81 | 29,318 |
| 2025-06-25 | 35,700.00 | 35,950.00 | 34,700.00 | 35,450.00 | 35,270.51 | 38,343 |
| 2025-06-24 | 35,400.00 | 35,500.00 | 34,500.00 | 35,500.00 | 35,320.25 | 32,626 |
| 2025-06-23 | 34,150.00 | 34,450.00 | 33,850.00 | 34,400.00 | 34,225.82 | 45,964 |
| 2025-06-20 | 35,900.00 | 35,900.00 | 34,450.00 | 35,100.00 | 34,922.28 | 59,920 |
| 2025-06-19 | 36,450.00 | 36,450.00 | 35,500.00 | 35,900.00 | 35,718.23 | 23,970 |
| 2025-06-18 | 35,850.00 | 36,350.00 | 35,700.00 | 36,050.00 | 35,867.47 | 20,581 |
| 2025-06-17 | 36,600.00 | 36,750.00 | 35,200.00 | 36,250.00 | 36,066.46 | 47,495 |
| 2025-06-16 | 35,050.00 | 36,950.00 | 34,950.00 | 36,500.00 | 36,315.19 | 73,831 |
| 2025-06-13 | 37,200.00 | 37,200.00 | 34,850.00 | 35,250.00 | 35,071.52 | 108,643 |
| 2025-06-12 | 38,400.00 | 38,450.00 | 36,850.00 | 36,850.00 | 36,663.42 | 43,051 |
| 2025-06-11 | 37,650.00 | 38,150.00 | 36,600.00 | 37,900.00 | 37,708.10 | 85,809 |
| 2025-06-10 | 37,500.00 | 37,600.00 | 36,650.00 | 37,500.00 | 37,310.13 | 63,575 |
| 2025-06-09 | 37,450.00 | 38,050.00 | 36,400.00 | 37,100.00 | 36,912.15 | 92,945 |
| 2025-06-05 | 36,850.00 | 37,300.00 | 36,400.00 | 37,200.00 | 37,011.65 | 53,944 |
| 2025-06-04 | 36,900.00 | 37,200.00 | 36,350.00 | 36,750.00 | 36,563.92 | 39,520 |
| 2025-06-02 | 36,500.00 | 37,700.00 | 36,350.00 | 36,650.00 | 36,464.43 | 67,883 |
| 2025-05-30 | 36,450.00 | 36,850.00 | 35,650.00 | 36,200.00 | 36,016.71 | 49,415 |
| 2025-05-29 | 35,750.00 | 36,650.00 | 35,150.00 | 36,600.00 | 36,414.68 | 71,181 |
| 2025-05-28 | 36,100.00 | 36,400.00 | 35,200.00 | 35,700.00 | 35,519.24 | 54,999 |
| 2025-05-27 | 37,450.00 | 37,500.00 | 36,000.00 | 36,300.00 | 36,116.20 | 45,533 |
| 2025-05-26 | 38,000.00 | 38,300.00 | 36,850.00 | 37,050.00 | 36,862.41 | 108,210 |
| 2025-05-23 | 35,250.00 | 36,950.00 | 35,000.00 | 36,800.00 | 36,613.67 | 108,900 |
| 2025-05-22 | 35,600.00 | 36,000.00 | 34,250.00 | 34,950.00 | 34,773.04 | 71,609 |
| 2025-05-21 | 35,350.00 | 36,100.00 | 35,150.00 | 35,900.00 | 35,718.23 | 41,122 |
| 2025-05-20 | 34,000.00 | 36,550.00 | 33,800.00 | 35,650.00 | 35,469.49 | 143,332 |
| 2025-05-19 | 34,650.00 | 34,650.00 | 33,200.00 | 33,600.00 | 33,429.87 | 75,512 |
| 2025-05-16 | 35,300.00 | 36,000.00 | 34,500.00 | 34,750.00 | 34,574.05 | 49,323 |
| 2025-05-15 | 35,900.00 | 35,950.00 | 34,850.00 | 35,500.00 | 35,320.25 | 43,100 |
| 2025-05-14 | 35,200.00 | 36,000.00 | 34,800.00 | 35,700.00 | 35,519.24 | 61,655 |
| 2025-05-13 | 33,300.00 | 35,050.00 | 33,300.00 | 34,850.00 | 34,673.54 | 82,685 |
| 2025-05-12 | 34,100.00 | 34,150.00 | 32,900.00 | 33,350.00 | 33,181.14 | 60,388 |
| 2025-05-09 | 34,900.00 | 35,000.00 | 33,600.00 | 34,150.00 | 33,977.09 | 46,914 |
| 2025-05-08 | 33,150.00 | 34,750.00 | 32,750.00 | 34,750.00 | 34,574.05 | 117,373 |
| 2025-05-07 | 31,500.00 | 33,100.00 | 31,400.00 | 32,900.00 | 32,733.42 | 59,429 |
| 2025-05-02 | 32,150.00 | 32,350.00 | 31,200.00 | 31,650.00 | 31,489.75 | 42,978 |
| 2025-04-30 | 32,300.00 | 32,600.00 | 31,100.00 | 32,450.00 | 32,285.70 | 120,850 |
| 2025-04-29 | 31,750.00 | 33,100.00 | 31,000.00 | 32,650.00 | 32,484.68 | 265,346 |
| 2025-04-28 | 31,800.00 | 32,050.00 | 30,550.00 | 30,900.00 | 30,743.54 | 103,259 |
| 2025-04-25 | 31,000.00 | 31,200.00 | 30,400.00 | 30,900.00 | 30,743.54 | 56,422 |
| 2025-04-24 | 29,800.00 | 31,400.00 | 29,400.00 | 31,100.00 | 30,942.53 | 119,882 |
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.