Suprema Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 24,900.00 | 25,600.00 | 24,900.00 | 25,550.00 | 25,420.63 | 27,590 |
| 2025-01-21 | 25,050.00 | 25,300.00 | 24,700.00 | 25,050.00 | 24,923.16 | 20,510 |
| 2025-01-20 | 25,100.00 | 25,100.00 | 24,750.00 | 25,050.00 | 24,923.16 | 12,275 |
| 2025-01-17 | 24,550.00 | 25,000.00 | 24,450.00 | 24,950.00 | 24,823.67 | 10,363 |
| 2025-01-16 | 24,500.00 | 24,750.00 | 24,300.00 | 24,550.00 | 24,425.70 | 31,778 |
| 2025-01-15 | 24,850.00 | 24,850.00 | 24,350.00 | 24,500.00 | 24,375.95 | 8,057 |
| 2025-01-14 | 24,400.00 | 24,700.00 | 24,250.00 | 24,700.00 | 24,574.94 | 12,542 |
| 2025-01-13 | 25,100.00 | 25,150.00 | 24,250.00 | 24,450.00 | 24,326.20 | 13,175 |
| 2025-01-10 | 25,100.00 | 25,200.00 | 24,700.00 | 25,150.00 | 25,022.66 | 17,163 |
| 2025-01-09 | 25,350.00 | 25,350.00 | 24,850.00 | 25,150.00 | 25,022.66 | 15,060 |
| 2025-01-08 | 24,950.00 | 25,450.00 | 24,850.00 | 25,350.00 | 25,221.65 | 18,962 |
| 2025-01-07 | 25,300.00 | 25,450.00 | 25,100.00 | 25,250.00 | 25,122.15 | 14,278 |
| 2025-01-06 | 25,050.00 | 25,800.00 | 24,950.00 | 25,300.00 | 25,171.90 | 58,675 |
| 2025-01-03 | 24,750.00 | 25,150.00 | 24,700.00 | 25,100.00 | 24,972.91 | 14,867 |
| 2025-01-02 | 24,750.00 | 25,150.00 | 24,700.00 | 24,800.00 | 24,674.43 | 28,067 |
| 2024-12-30 | 23,800.00 | 24,450.00 | 23,550.00 | 24,350.00 | 24,226.71 | 20,798 |
| 2024-12-27 | 23,950.00 | 24,050.00 | 23,600.00 | 23,850.00 | 23,729.24 | 15,460 |
| 2024-12-26 | 24,300.00 | 24,300.00 | 23,600.00 | 24,100.00 | 23,977.97 | 18,380 |
| 2024-12-24 | 24,350.00 | 24,350.00 | 23,950.00 | 24,200.00 | 24,077.47 | 14,241 |
| 2024-12-23 | 24,300.00 | 24,350.00 | 23,900.00 | 24,250.00 | 24,127.22 | 22,218 |
| 2024-12-20 | 24,600.00 | 24,600.00 | 23,850.00 | 24,050.00 | 23,928.23 | 25,634 |
| 2024-12-19 | 24,500.00 | 24,850.00 | 24,450.00 | 24,600.00 | 24,475.44 | 13,027 |
| 2024-12-18 | 24,900.00 | 25,100.00 | 24,500.00 | 25,050.00 | 24,923.16 | 16,413 |
| 2024-12-17 | 25,400.00 | 25,400.00 | 24,700.00 | 24,900.00 | 24,773.92 | 21,019 |
| 2024-12-16 | 25,300.00 | 25,450.00 | 25,000.00 | 25,400.00 | 25,271.39 | 46,074 |
| 2024-12-13 | 24,400.00 | 26,500.00 | 24,400.00 | 25,100.00 | 24,972.91 | 110,445 |
| 2024-12-12 | 23,950.00 | 24,300.00 | 23,800.00 | 24,150.00 | 24,027.72 | 20,440 |
| 2024-12-11 | 23,800.00 | 24,200.00 | 23,800.00 | 23,950.00 | 23,828.73 | 28,255 |
| 2024-12-10 | 22,900.00 | 24,550.00 | 22,900.00 | 23,850.00 | 23,729.24 | 77,551 |
| 2024-12-09 | 23,300.00 | 23,700.00 | 22,600.00 | 22,800.00 | 22,684.56 | 42,839 |
| 2024-12-06 | 23,650.00 | 23,800.00 | 23,000.00 | 23,700.00 | 23,580.00 | 25,221 |
| 2024-12-05 | 23,850.00 | 23,950.00 | 23,300.00 | 23,650.00 | 23,530.25 | 12,555 |
| 2024-12-04 | 23,200.00 | 24,100.00 | 23,200.00 | 23,850.00 | 23,729.24 | 35,567 |
| 2024-12-03 | 23,200.00 | 23,800.00 | 23,000.00 | 23,800.00 | 23,679.49 | 29,652 |
| 2024-12-02 | 23,800.00 | 23,800.00 | 22,950.00 | 23,400.00 | 23,281.52 | 32,769 |
| 2024-11-29 | 23,600.00 | 23,950.00 | 22,800.00 | 23,600.00 | 23,480.51 | 18,797 |
| 2024-11-28 | 23,550.00 | 23,650.00 | 23,300.00 | 23,450.00 | 23,331.27 | 13,842 |
| 2024-11-27 | 23,600.00 | 23,650.00 | 23,250.00 | 23,400.00 | 23,281.52 | 11,630 |
| 2024-11-26 | 23,250.00 | 23,650.00 | 23,050.00 | 23,550.00 | 23,430.76 | 13,772 |
| 2024-11-25 | 23,000.00 | 23,200.00 | 22,800.00 | 23,150.00 | 23,032.78 | 21,277 |
| 2024-11-22 | 23,000.00 | 23,100.00 | 22,700.00 | 22,900.00 | 22,784.05 | 13,956 |
| 2024-11-21 | 22,850.00 | 23,000.00 | 22,650.00 | 22,850.00 | 22,734.30 | 16,123 |
| 2024-11-20 | 23,200.00 | 23,200.00 | 22,600.00 | 22,850.00 | 22,734.30 | 21,703 |
| 2024-11-19 | 23,000.00 | 23,200.00 | 22,600.00 | 23,100.00 | 22,983.04 | 21,393 |
| 2024-11-18 | 22,500.00 | 23,400.00 | 22,500.00 | 23,100.00 | 22,983.04 | 32,931 |
| 2024-11-15 | 22,600.00 | 22,750.00 | 22,200.00 | 22,600.00 | 22,485.57 | 23,023 |
| 2024-11-14 | 22,300.00 | 22,600.00 | 22,100.00 | 22,450.00 | 22,336.33 | 32,855 |
| 2024-11-13 | 23,050.00 | 23,250.00 | 22,000.00 | 22,400.00 | 22,286.58 | 67,115 |
| 2024-11-12 | 23,350.00 | 23,500.00 | 22,800.00 | 23,150.00 | 23,032.78 | 33,341 |
| 2024-11-11 | 24,200.00 | 24,200.00 | 23,000.00 | 23,250.00 | 23,132.28 | 73,651 |
| 2024-11-08 | 24,100.00 | 24,350.00 | 23,700.00 | 24,300.00 | 24,176.96 | 50,542 |
| 2024-11-07 | 24,400.00 | 24,400.00 | 23,900.00 | 24,200.00 | 24,077.47 | 34,147 |
| 2024-11-06 | 24,950.00 | 25,150.00 | 23,950.00 | 24,450.00 | 24,326.20 | 44,703 |
| 2024-11-05 | 24,800.00 | 25,850.00 | 24,500.00 | 24,900.00 | 24,773.92 | 57,993 |
| 2024-11-04 | 24,800.00 | 25,100.00 | 24,600.00 | 25,000.00 | 24,873.42 | 21,719 |
| 2024-11-01 | 25,350.00 | 25,350.00 | 24,350.00 | 24,850.00 | 24,724.18 | 61,451 |
| 2024-10-31 | 25,800.00 | 25,850.00 | 25,350.00 | 25,550.00 | 25,420.63 | 12,275 |
| 2024-10-30 | 25,500.00 | 25,900.00 | 25,300.00 | 25,700.00 | 25,569.87 | 12,749 |
| 2024-10-29 | 26,000.00 | 26,000.00 | 24,800.00 | 25,500.00 | 25,370.89 | 44,592 |
| 2024-10-28 | 25,900.00 | 26,100.00 | 25,600.00 | 25,750.00 | 25,619.62 | 21,945 |
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.