Suprema Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 26,300.00 | 26,700.00 | 25,650.00 | 26,000.00 | 25,868.35 | 20,638 |
| 2024-10-24 | 26,550.00 | 26,700.00 | 26,100.00 | 26,350.00 | 26,216.58 | 15,403 |
| 2024-10-23 | 26,300.00 | 26,700.00 | 25,850.00 | 26,600.00 | 26,465.32 | 42,647 |
| 2024-10-22 | 25,600.00 | 26,200.00 | 25,300.00 | 25,900.00 | 25,768.86 | 33,439 |
| 2024-10-21 | 25,650.00 | 26,000.00 | 25,650.00 | 25,800.00 | 25,669.37 | 11,600 |
| 2024-10-18 | 25,500.00 | 26,050.00 | 25,450.00 | 25,750.00 | 25,619.62 | 29,796 |
| 2024-10-17 | 25,900.00 | 25,900.00 | 25,400.00 | 25,450.00 | 25,321.14 | 25,401 |
| 2024-10-16 | 25,600.00 | 25,900.00 | 25,450.00 | 25,800.00 | 25,669.37 | 34,420 |
| 2024-10-15 | 25,350.00 | 25,700.00 | 25,200.00 | 25,600.00 | 25,470.38 | 28,708 |
| 2024-10-14 | 25,450.00 | 25,450.00 | 24,850.00 | 25,000.00 | 24,873.42 | 17,405 |
| 2024-10-11 | 25,300.00 | 25,500.00 | 25,000.00 | 25,200.00 | 25,072.41 | 21,223 |
| 2024-10-10 | 25,600.00 | 25,600.00 | 25,050.00 | 25,250.00 | 25,122.15 | 23,260 |
| 2024-10-08 | 25,250.00 | 25,300.00 | 25,000.00 | 25,150.00 | 25,022.66 | 7,715 |
| 2024-10-07 | 24,800.00 | 25,300.00 | 24,500.00 | 25,300.00 | 25,171.90 | 24,378 |
| 2024-10-04 | 25,000.00 | 25,050.00 | 24,500.00 | 24,700.00 | 24,574.94 | 13,712 |
| 2024-10-02 | 24,700.00 | 24,900.00 | 24,300.00 | 24,550.00 | 24,425.70 | 21,450 |
| 2024-09-30 | 25,550.00 | 25,550.00 | 24,900.00 | 25,050.00 | 24,923.16 | 21,541 |
| 2024-09-27 | 25,550.00 | 25,800.00 | 25,300.00 | 25,500.00 | 25,370.89 | 29,796 |
| 2024-09-26 | 25,300.00 | 25,800.00 | 25,250.00 | 25,550.00 | 25,420.63 | 32,013 |
| 2024-09-25 | 25,100.00 | 25,550.00 | 24,950.00 | 25,250.00 | 25,122.15 | 23,980 |
| 2024-09-24 | 24,900.00 | 25,050.00 | 24,550.00 | 25,050.00 | 24,923.16 | 18,463 |
| 2024-09-23 | 24,750.00 | 24,900.00 | 24,500.00 | 24,700.00 | 24,574.94 | 20,457 |
| 2024-09-20 | 25,150.00 | 25,200.00 | 24,600.00 | 24,750.00 | 24,624.68 | 38,406 |
| 2024-09-19 | 25,650.00 | 25,800.00 | 24,700.00 | 24,850.00 | 24,724.18 | 43,021 |
| 2024-09-13 | 25,950.00 | 25,950.00 | 25,300.00 | 25,650.00 | 25,520.13 | 21,548 |
| 2024-09-12 | 25,400.00 | 26,000.00 | 25,200.00 | 25,950.00 | 25,818.61 | 38,803 |
| 2024-09-11 | 24,900.00 | 25,250.00 | 24,750.00 | 25,000.00 | 24,873.42 | 26,526 |
| 2024-09-10 | 25,550.00 | 25,600.00 | 24,700.00 | 24,900.00 | 24,773.92 | 41,517 |
| 2024-09-09 | 24,850.00 | 25,650.00 | 24,600.00 | 25,600.00 | 25,470.38 | 41,388 |
| 2024-09-06 | 26,000.00 | 26,150.00 | 25,000.00 | 25,350.00 | 25,221.65 | 51,129 |
| 2024-09-05 | 25,900.00 | 26,450.00 | 25,400.00 | 26,000.00 | 25,868.35 | 60,609 |
| 2024-09-04 | 26,700.00 | 27,250.00 | 25,650.00 | 25,650.00 | 25,520.13 | 116,805 |
| 2024-09-03 | 28,600.00 | 28,600.00 | 27,550.00 | 27,550.00 | 27,410.51 | 83,692 |
| 2024-09-02 | 28,950.00 | 29,000.00 | 28,150.00 | 28,600.00 | 28,455.19 | 40,533 |
| 2024-08-30 | 28,400.00 | 29,000.00 | 28,150.00 | 28,950.00 | 28,803.42 | 49,190 |
| 2024-08-29 | 28,000.00 | 29,400.00 | 27,400.00 | 28,400.00 | 28,256.20 | 101,037 |
| 2024-08-28 | 29,700.00 | 29,700.00 | 28,150.00 | 28,500.00 | 28,355.70 | 128,883 |
| 2024-08-27 | 29,050.00 | 29,500.00 | 28,400.00 | 29,400.00 | 29,251.14 | 123,429 |
| 2024-08-26 | 28,900.00 | 29,600.00 | 28,300.00 | 29,100.00 | 28,952.66 | 115,799 |
| 2024-08-23 | 27,950.00 | 29,950.00 | 27,950.00 | 29,050.00 | 28,902.91 | 286,391 |
| 2024-08-22 | 28,950.00 | 28,950.00 | 28,100.00 | 28,350.00 | 28,206.46 | 126,504 |
| 2024-08-21 | 26,600.00 | 29,100.00 | 26,550.00 | 29,100.00 | 28,952.66 | 369,976 |
| 2024-08-20 | 26,500.00 | 26,750.00 | 26,350.00 | 26,650.00 | 26,515.06 | 22,540 |
| 2024-08-19 | 26,500.00 | 26,700.00 | 25,900.00 | 26,400.00 | 26,266.33 | 67,989 |
| 2024-08-16 | 27,300.00 | 27,350.00 | 26,500.00 | 26,750.00 | 26,614.56 | 41,075 |
| 2024-08-14 | 27,200.00 | 27,250.00 | 26,900.00 | 27,100.00 | 26,962.78 | 41,527 |
| 2024-08-13 | 27,100.00 | 27,200.00 | 26,600.00 | 26,850.00 | 26,714.05 | 91,016 |
| 2024-08-12 | 26,000.00 | 27,100.00 | 26,000.00 | 26,900.00 | 26,763.80 | 71,775 |
| 2024-08-09 | 26,250.00 | 26,400.00 | 25,850.00 | 26,000.00 | 25,868.35 | 24,597 |
| 2024-08-08 | 25,650.00 | 26,350.00 | 25,500.00 | 26,000.00 | 25,868.35 | 37,679 |
| 2024-08-07 | 25,300.00 | 26,100.00 | 25,200.00 | 25,900.00 | 25,768.86 | 45,757 |
| 2024-08-06 | 24,500.00 | 25,600.00 | 24,300.00 | 25,550.00 | 25,420.63 | 66,423 |
| 2024-08-05 | 25,500.00 | 25,500.00 | 23,600.00 | 24,150.00 | 24,027.72 | 145,536 |
| 2024-08-02 | 26,100.00 | 26,250.00 | 25,200.00 | 25,800.00 | 25,669.37 | 73,835 |
| 2024-08-01 | 26,150.00 | 26,800.00 | 25,950.00 | 26,400.00 | 26,266.33 | 54,068 |
| 2024-07-31 | 25,800.00 | 26,200.00 | 25,600.00 | 26,000.00 | 25,868.35 | 65,140 |
| 2024-07-30 | 25,300.00 | 25,550.00 | 25,100.00 | 25,300.00 | 25,171.90 | 20,870 |
| 2024-07-29 | 24,700.00 | 25,550.00 | 24,700.00 | 25,350.00 | 25,221.65 | 32,325 |
| 2024-07-26 | 24,600.00 | 24,950.00 | 24,100.00 | 24,850.00 | 24,724.18 | 52,163 |
| 2024-07-25 | 24,900.00 | 25,000.00 | 24,300.00 | 24,600.00 | 24,475.44 | 42,269 |
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.