Suprema Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 29,700.00 | 29,800.00 | 29,200.00 | 29,650.00 | 29,499.87 | 41,470 |
| 2025-04-22 | 29,500.00 | 29,850.00 | 29,300.00 | 29,500.00 | 29,350.63 | 29,733 |
| 2025-04-21 | 30,000.00 | 30,000.00 | 29,400.00 | 29,650.00 | 29,499.87 | 21,051 |
| 2025-04-18 | 29,600.00 | 29,950.00 | 29,400.00 | 29,950.00 | 29,798.35 | 39,137 |
| 2025-04-17 | 27,900.00 | 29,400.00 | 27,500.00 | 29,250.00 | 29,101.90 | 60,735 |
| 2025-04-16 | 27,550.00 | 28,100.00 | 27,300.00 | 28,000.00 | 27,858.23 | 16,682 |
| 2025-04-15 | 27,350.00 | 27,700.00 | 27,000.00 | 27,550.00 | 27,410.51 | 15,240 |
| 2025-04-14 | 27,100.00 | 27,700.00 | 26,950.00 | 27,250.00 | 27,112.03 | 20,028 |
| 2025-04-11 | 26,500.00 | 27,200.00 | 26,300.00 | 27,000.00 | 26,863.29 | 22,481 |
| 2025-04-10 | 26,700.00 | 27,000.00 | 26,200.00 | 26,750.00 | 26,614.56 | 29,459 |
| 2025-04-09 | 25,850.00 | 26,700.00 | 25,250.00 | 25,700.00 | 25,569.87 | 77,056 |
| 2025-04-08 | 27,450.00 | 27,700.00 | 25,550.00 | 26,050.00 | 25,918.10 | 70,247 |
| 2025-04-07 | 28,150.00 | 28,450.00 | 26,900.00 | 26,900.00 | 26,763.80 | 44,725 |
| 2025-04-04 | 29,000.00 | 29,600.00 | 28,050.00 | 28,850.00 | 28,703.92 | 52,044 |
| 2025-04-03 | 28,750.00 | 29,900.00 | 28,300.00 | 29,350.00 | 29,201.39 | 89,488 |
| 2025-04-02 | 27,600.00 | 30,250.00 | 27,600.00 | 29,150.00 | 29,002.41 | 255,555 |
| 2025-04-01 | 26,350.00 | 27,200.00 | 26,200.00 | 27,200.00 | 27,062.28 | 16,870 |
| 2025-03-31 | 26,500.00 | 27,000.00 | 26,150.00 | 26,350.00 | 26,216.58 | 17,712 |
| 2025-03-28 | 27,300.00 | 27,350.00 | 26,300.00 | 26,850.00 | 26,714.05 | 52,266 |
| 2025-03-27 | 27,800.00 | 27,800.00 | 27,000.00 | 27,350.00 | 27,211.52 | 47,146 |
| 2025-03-26 | 27,750.00 | 27,900.00 | 27,450.00 | 27,700.00 | 27,559.75 | 26,144 |
| 2025-03-25 | 27,800.00 | 28,500.00 | 27,700.00 | 27,800.00 | 27,659.24 | 31,255 |
| 2025-03-24 | 28,200.00 | 28,300.00 | 27,850.00 | 27,900.00 | 27,758.73 | 17,622 |
| 2025-03-21 | 27,800.00 | 28,150.00 | 27,550.00 | 28,100.00 | 27,957.72 | 33,576 |
| 2025-03-20 | 28,600.00 | 28,750.00 | 27,200.00 | 27,800.00 | 27,659.24 | 65,726 |
| 2025-03-19 | 28,200.00 | 28,450.00 | 28,050.00 | 28,050.00 | 27,907.97 | 24,744 |
| 2025-03-18 | 28,050.00 | 28,400.00 | 27,900.00 | 28,400.00 | 28,256.20 | 20,598 |
| 2025-03-17 | 28,000.00 | 28,500.00 | 27,600.00 | 28,250.00 | 28,106.96 | 54,306 |
| 2025-03-14 | 28,200.00 | 28,400.00 | 27,550.00 | 27,900.00 | 27,758.73 | 64,790 |
| 2025-03-13 | 28,650.00 | 28,950.00 | 28,050.00 | 28,200.00 | 28,057.22 | 42,809 |
| 2025-03-12 | 28,400.00 | 29,400.00 | 28,200.00 | 28,800.00 | 28,654.18 | 49,531 |
| 2025-03-11 | 28,300.00 | 28,400.00 | 27,500.00 | 28,250.00 | 28,106.96 | 40,876 |
| 2025-03-10 | 28,400.00 | 29,350.00 | 28,300.00 | 28,700.00 | 28,554.68 | 41,071 |
| 2025-03-07 | 28,650.00 | 28,800.00 | 28,400.00 | 28,450.00 | 28,305.95 | 29,855 |
| 2025-03-06 | 28,600.00 | 29,250.00 | 28,350.00 | 28,650.00 | 28,504.94 | 50,675 |
| 2025-03-05 | 28,300.00 | 29,150.00 | 28,300.00 | 28,800.00 | 28,654.18 | 76,387 |
| 2025-03-04 | 28,000.00 | 28,650.00 | 27,500.00 | 28,350.00 | 28,206.46 | 60,188 |
| 2025-02-28 | 27,300.00 | 28,200.00 | 27,250.00 | 28,000.00 | 27,858.23 | 87,774 |
| 2025-02-27 | 27,650.00 | 28,150.00 | 27,500.00 | 27,700.00 | 27,559.75 | 91,528 |
| 2025-02-26 | 26,500.00 | 27,700.00 | 26,500.00 | 27,400.00 | 27,261.27 | 128,595 |
| 2025-02-25 | 26,500.00 | 26,650.00 | 26,100.00 | 26,300.00 | 26,166.84 | 30,135 |
| 2025-02-24 | 26,400.00 | 26,550.00 | 25,800.00 | 26,400.00 | 26,266.33 | 36,463 |
| 2025-02-21 | 26,700.00 | 26,850.00 | 26,350.00 | 26,700.00 | 26,564.81 | 23,503 |
| 2025-02-20 | 26,850.00 | 27,000.00 | 26,550.00 | 26,700.00 | 26,564.81 | 31,567 |
| 2025-02-19 | 27,050.00 | 27,150.00 | 26,550.00 | 27,000.00 | 26,863.29 | 52,790 |
| 2025-02-18 | 26,350.00 | 27,050.00 | 26,100.00 | 26,950.00 | 26,813.54 | 87,525 |
| 2025-02-17 | 26,500.00 | 26,500.00 | 26,100.00 | 26,400.00 | 26,266.33 | 25,432 |
| 2025-02-14 | 25,900.00 | 26,650.00 | 25,800.00 | 26,450.00 | 26,316.08 | 142,164 |
| 2025-02-13 | 25,800.00 | 26,050.00 | 25,700.00 | 25,800.00 | 25,669.37 | 22,568 |
| 2025-02-12 | 26,000.00 | 26,050.00 | 25,400.00 | 25,700.00 | 25,569.87 | 38,047 |
| 2025-02-11 | 25,950.00 | 26,100.00 | 25,600.00 | 26,000.00 | 25,868.35 | 38,174 |
| 2025-02-10 | 25,800.00 | 26,400.00 | 25,650.00 | 26,000.00 | 25,868.35 | 83,587 |
| 2025-02-07 | 26,100.00 | 26,100.00 | 25,500.00 | 25,700.00 | 25,569.87 | 26,298 |
| 2025-02-06 | 25,000.00 | 26,050.00 | 24,850.00 | 25,800.00 | 25,669.37 | 56,402 |
| 2025-02-05 | 24,650.00 | 25,000.00 | 24,500.00 | 24,950.00 | 24,823.67 | 9,532 |
| 2025-02-04 | 24,200.00 | 24,650.00 | 24,050.00 | 24,650.00 | 24,525.19 | 21,162 |
| 2025-02-03 | 24,500.00 | 24,500.00 | 23,550.00 | 24,100.00 | 23,977.97 | 25,262 |
| 2025-01-31 | 24,900.00 | 24,950.00 | 24,400.00 | 24,600.00 | 24,475.44 | 14,956 |
| 2025-01-24 | 25,100.00 | 25,100.00 | 24,700.00 | 24,900.00 | 24,773.92 | 11,695 |
| 2025-01-23 | 25,450.00 | 25,450.00 | 24,850.00 | 24,950.00 | 24,823.67 | 24,612 |
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.