Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 317770.KQ stock page

Suprema ID Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-192,560.002,605.002,525.002,585.002,585.0025,193
2026-10-162,595.002,655.002,520.002,580.002,580.0069,866
2026-10-152,490.002,655.002,465.002,600.002,600.00168,069
2026-10-142,765.002,800.002,650.002,650.002,650.0090,272
2026-10-132,790.002,800.002,665.002,765.002,765.00107,097
2026-10-122,960.002,960.002,795.002,795.002,795.00106,241
2026-10-082,940.003,015.002,855.002,960.002,960.00120,808
2026-10-072,995.003,100.002,870.002,960.002,960.00145,361
2026-10-062,995.003,055.002,915.002,995.002,995.00125,022
2026-10-022,945.003,065.002,895.002,970.002,970.00247,580
2026-10-012,625.002,950.002,580.002,950.002,950.00776,398
2026-09-302,640.002,640.002,530.002,625.002,625.0074,022
2026-09-292,585.002,615.002,520.002,560.002,560.0081,009
2026-09-282,640.002,690.002,580.002,585.002,585.00120,609
2026-09-232,635.002,665.002,575.002,640.002,640.00121,207
2026-09-222,660.002,780.002,595.002,635.002,635.00233,569
2026-09-212,610.002,670.002,445.002,590.002,590.00193,348
2026-09-182,655.002,655.002,560.002,600.002,600.0052,330
2026-09-172,625.002,625.002,545.002,590.002,590.0053,938
2026-09-162,605.002,655.002,505.002,575.002,575.0079,524
2026-09-152,500.002,700.002,475.002,595.002,595.0088,066
2026-09-142,555.002,640.002,480.002,500.002,500.00128,334
2026-09-112,375.002,685.002,340.002,670.002,670.00370,995
2026-09-102,345.002,375.002,280.002,375.002,375.0045,964
2026-09-092,290.002,345.002,240.002,345.002,345.0064,603
2026-09-082,385.002,385.002,270.002,275.002,275.0094,303
2026-09-072,360.002,425.002,330.002,350.002,350.0032,319
2026-09-042,460.002,460.002,300.002,360.002,360.0043,139
2026-09-032,360.002,390.002,295.002,360.002,360.0086,850
2026-09-022,450.002,450.002,360.002,380.002,380.0074,680
2026-09-012,450.002,480.002,385.002,450.002,450.0052,812
2026-08-312,490.002,505.002,405.002,450.002,450.0058,396
2026-08-282,500.002,565.002,420.002,510.002,510.0050,033
2026-08-272,595.002,595.002,485.002,500.002,500.00100,789
2026-08-262,580.002,580.002,500.002,540.002,540.0042,464
2026-08-252,575.002,575.002,460.002,545.002,545.0048,207
2026-08-242,485.002,575.002,485.002,530.002,530.0069,899
2026-08-212,620.002,680.002,455.002,475.002,475.00120,457
2026-08-202,650.002,720.002,585.002,620.002,620.0063,676
2026-08-192,635.002,695.002,555.002,585.002,585.00125,217
2026-08-182,700.002,845.002,630.002,635.002,635.00169,871
2026-08-142,645.002,730.002,640.002,705.002,705.0089,108
2026-08-132,610.002,750.002,610.002,645.002,645.00112,280
2026-08-122,700.002,725.002,625.002,680.002,680.00115,376
2026-08-112,640.002,760.002,630.002,700.002,700.00128,732
2026-08-102,620.002,700.002,600.002,680.002,680.0062,529
2026-08-072,785.002,800.002,610.002,645.002,645.00108,937
2026-08-062,940.002,940.002,720.002,720.002,720.00151,302
2026-08-052,725.002,955.002,610.002,885.002,885.00565,985
2026-08-042,645.002,845.002,645.002,775.002,775.00295,503
2026-08-032,690.002,840.002,570.002,640.002,640.00298,851
2026-07-312,600.002,725.002,440.002,670.002,670.00387,453
2026-07-302,535.002,740.002,420.002,525.002,525.00327,913
2026-07-292,500.002,845.002,450.002,665.002,665.001,161,300
2026-07-282,220.002,670.002,165.002,500.002,500.00846,587
2026-07-272,235.002,295.002,115.002,240.002,240.0055,595
2026-07-242,260.002,295.002,125.002,235.002,235.0070,110
2026-07-232,300.002,340.002,135.002,310.002,310.0081,696
2026-07-222,115.002,445.002,070.002,260.002,260.00345,014
2026-07-212,095.002,145.002,010.002,110.002,110.0063,319
Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.