Suprema ID Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4,520.00 | 5,150.00 | 4,405.00 | 4,770.00 | 4,770.00 | 2,677,631 |
| 2024-07-23 | 4,430.00 | 4,495.00 | 4,400.00 | 4,415.00 | 4,415.00 | 65,260 |
| 2024-07-22 | 4,375.00 | 4,500.00 | 4,310.00 | 4,475.00 | 4,475.00 | 62,378 |
| 2024-07-19 | 4,425.00 | 4,490.00 | 4,350.00 | 4,420.00 | 4,420.00 | 62,212 |
| 2024-07-18 | 4,600.00 | 4,600.00 | 4,355.00 | 4,390.00 | 4,390.00 | 85,618 |
| 2024-07-17 | 4,515.00 | 4,705.00 | 4,515.00 | 4,610.00 | 4,610.00 | 99,011 |
| 2024-07-16 | 4,505.00 | 4,635.00 | 4,415.00 | 4,545.00 | 4,545.00 | 59,604 |
| 2024-07-15 | 4,520.00 | 4,600.00 | 4,435.00 | 4,505.00 | 4,505.00 | 52,841 |
| 2024-07-12 | 4,640.00 | 4,675.00 | 4,500.00 | 4,520.00 | 4,520.00 | 112,132 |
| 2024-07-11 | 4,890.00 | 4,890.00 | 4,655.00 | 4,665.00 | 4,665.00 | 128,364 |
| 2024-07-10 | 4,610.00 | 4,850.00 | 4,435.00 | 4,805.00 | 4,805.00 | 236,432 |
| 2024-07-09 | 4,800.00 | 4,835.00 | 4,550.00 | 4,565.00 | 4,565.00 | 212,774 |
| 2024-07-08 | 5,140.00 | 5,220.00 | 4,830.00 | 4,875.00 | 4,875.00 | 195,243 |
| 2024-07-05 | 5,160.00 | 5,220.00 | 5,020.00 | 5,180.00 | 5,180.00 | 172,318 |
| 2024-07-04 | 4,880.00 | 5,200.00 | 4,880.00 | 5,170.00 | 5,170.00 | 367,673 |
| 2024-07-03 | 4,820.00 | 5,070.00 | 4,820.00 | 4,880.00 | 4,880.00 | 124,591 |
| 2024-07-02 | 4,870.00 | 4,955.00 | 4,765.00 | 4,815.00 | 4,815.00 | 145,248 |
| 2024-07-01 | 4,800.00 | 5,200.00 | 4,780.00 | 4,950.00 | 4,950.00 | 514,715 |
| 2024-06-28 | 4,785.00 | 4,840.00 | 4,605.00 | 4,800.00 | 4,800.00 | 181,300 |
| 2024-06-27 | 4,475.00 | 4,960.00 | 4,440.00 | 4,795.00 | 4,795.00 | 448,032 |
| 2024-06-26 | 4,190.00 | 4,540.00 | 4,155.00 | 4,475.00 | 4,475.00 | 251,498 |
| 2024-06-25 | 4,025.00 | 4,225.00 | 4,025.00 | 4,190.00 | 4,190.00 | 79,107 |
| 2024-06-24 | 4,015.00 | 4,325.00 | 3,955.00 | 4,025.00 | 4,025.00 | 182,592 |
| 2024-06-21 | 4,105.00 | 4,165.00 | 4,065.00 | 4,095.00 | 4,095.00 | 73,855 |
| 2024-06-20 | 4,100.00 | 4,195.00 | 4,100.00 | 4,115.00 | 4,115.00 | 65,691 |
| 2024-06-19 | 4,205.00 | 4,280.00 | 4,005.00 | 4,110.00 | 4,110.00 | 132,903 |
| 2024-06-18 | 4,330.00 | 4,475.00 | 4,200.00 | 4,245.00 | 4,245.00 | 80,744 |
| 2024-06-17 | 4,500.00 | 4,500.00 | 4,305.00 | 4,365.00 | 4,365.00 | 71,647 |
| 2024-06-14 | 4,240.00 | 4,535.00 | 4,190.00 | 4,440.00 | 4,440.00 | 143,491 |
| 2024-06-13 | 4,200.00 | 4,300.00 | 4,060.00 | 4,240.00 | 4,240.00 | 82,493 |
| 2024-06-12 | 4,295.00 | 4,380.00 | 4,090.00 | 4,200.00 | 4,200.00 | 125,010 |
| 2024-06-11 | 4,360.00 | 4,500.00 | 4,275.00 | 4,310.00 | 4,310.00 | 77,131 |
| 2024-06-10 | 4,340.00 | 4,480.00 | 4,305.00 | 4,355.00 | 4,355.00 | 53,975 |
| 2024-06-07 | 4,310.00 | 4,445.00 | 4,310.00 | 4,340.00 | 4,340.00 | 66,814 |
| 2024-06-05 | 4,455.00 | 4,640.00 | 4,330.00 | 4,350.00 | 4,350.00 | 75,884 |
| 2024-06-04 | 4,670.00 | 4,730.00 | 4,465.00 | 4,465.00 | 4,465.00 | 161,825 |
| 2024-06-03 | 4,685.00 | 4,830.00 | 4,610.00 | 4,730.00 | 4,730.00 | 146,054 |
| 2024-05-31 | 4,420.00 | 4,815.00 | 4,420.00 | 4,725.00 | 4,725.00 | 456,096 |
| 2024-05-30 | 4,585.00 | 4,600.00 | 4,330.00 | 4,450.00 | 4,450.00 | 754,002 |
| 2024-05-29 | 4,825.00 | 4,830.00 | 4,585.00 | 4,600.00 | 4,600.00 | 101,579 |
| 2024-05-28 | 4,760.00 | 4,830.00 | 4,635.00 | 4,690.00 | 4,690.00 | 164,417 |
| 2024-05-27 | 4,885.00 | 4,955.00 | 4,690.00 | 4,760.00 | 4,760.00 | 164,672 |
| 2024-05-24 | 5,010.00 | 5,060.00 | 4,860.00 | 4,885.00 | 4,885.00 | 187,053 |
| 2024-05-23 | 4,850.00 | 5,090.00 | 4,745.00 | 5,060.00 | 5,060.00 | 302,147 |
| 2024-05-22 | 4,785.00 | 4,915.00 | 4,745.00 | 4,850.00 | 4,850.00 | 142,141 |
| 2024-05-21 | 4,710.00 | 4,815.00 | 4,650.00 | 4,785.00 | 4,785.00 | 152,869 |
| 2024-05-20 | 4,695.00 | 4,830.00 | 4,645.00 | 4,715.00 | 4,715.00 | 86,852 |
| 2024-05-17 | 4,840.00 | 4,915.00 | 4,695.00 | 4,695.00 | 4,695.00 | 154,692 |
| 2024-05-16 | 4,675.00 | 4,895.00 | 4,600.00 | 4,850.00 | 4,850.00 | 249,562 |
| 2024-05-14 | 4,555.00 | 4,750.00 | 4,550.00 | 4,670.00 | 4,670.00 | 175,514 |
| 2024-05-13 | 4,745.00 | 4,780.00 | 4,525.00 | 4,600.00 | 4,600.00 | 240,688 |
| 2024-05-10 | 4,990.00 | 5,100.00 | 4,710.00 | 4,780.00 | 4,780.00 | 318,959 |
| 2024-05-09 | 5,080.00 | 5,280.00 | 4,980.00 | 4,980.00 | 4,980.00 | 284,121 |
| 2024-05-08 | 5,010.00 | 5,200.00 | 4,770.00 | 5,040.00 | 5,040.00 | 262,136 |
| 2024-05-07 | 5,080.00 | 5,320.00 | 4,970.00 | 5,050.00 | 5,050.00 | 242,083 |
| 2024-05-03 | 5,290.00 | 5,430.00 | 5,100.00 | 5,100.00 | 5,100.00 | 568,254 |
| 2024-05-02 | 4,700.00 | 5,300.00 | 4,645.00 | 5,290.00 | 5,290.00 | 1,065,251 |
| 2024-04-30 | 4,645.00 | 4,930.00 | 4,605.00 | 4,725.00 | 4,725.00 | 660,110 |
| 2024-04-29 | 4,185.00 | 4,700.00 | 4,095.00 | 4,635.00 | 4,635.00 | 1,011,742 |
| 2024-04-26 | 3,625.00 | 4,255.00 | 3,625.00 | 4,210.00 | 4,210.00 | 1,335,908 |
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.