Suprema ID Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3,760.00 | 3,850.00 | 3,580.00 | 3,625.00 | 3,625.00 | 502,620 |
| 2024-04-24 | 3,860.00 | 3,900.00 | 3,775.00 | 3,790.00 | 3,790.00 | 195,850 |
| 2024-04-23 | 3,955.00 | 4,065.00 | 3,710.00 | 3,770.00 | 3,770.00 | 462,625 |
| 2024-04-22 | 4,040.00 | 4,255.00 | 3,955.00 | 3,955.00 | 3,955.00 | 164,451 |
| 2024-04-19 | 4,255.00 | 4,350.00 | 4,100.00 | 4,100.00 | 4,100.00 | 114,243 |
| 2024-04-18 | 4,165.00 | 4,320.00 | 4,165.00 | 4,250.00 | 4,250.00 | 112,869 |
| 2024-04-17 | 4,150.00 | 4,350.00 | 4,115.00 | 4,275.00 | 4,275.00 | 127,395 |
| 2024-04-16 | 4,040.00 | 4,375.00 | 3,900.00 | 4,170.00 | 4,170.00 | 375,360 |
| 2024-04-15 | 4,250.00 | 4,255.00 | 4,015.00 | 4,050.00 | 4,050.00 | 163,909 |
| 2024-04-12 | 4,145.00 | 4,500.00 | 4,145.00 | 4,260.00 | 4,260.00 | 480,265 |
| 2024-04-11 | 4,390.00 | 4,425.00 | 4,105.00 | 4,120.00 | 4,120.00 | 492,260 |
| 2024-04-09 | 4,900.00 | 4,900.00 | 4,415.00 | 4,415.00 | 4,415.00 | 322,670 |
| 2024-04-08 | 5,010.00 | 5,010.00 | 4,810.00 | 4,900.00 | 4,900.00 | 189,145 |
| 2024-04-05 | 4,850.00 | 4,890.00 | 4,670.00 | 4,880.00 | 4,880.00 | 275,191 |
| 2024-04-04 | 4,850.00 | 4,955.00 | 4,810.00 | 4,890.00 | 4,890.00 | 143,648 |
| 2024-04-03 | 4,890.00 | 4,945.00 | 4,680.00 | 4,885.00 | 4,885.00 | 229,575 |
| 2024-04-02 | 5,030.00 | 5,070.00 | 4,850.00 | 4,945.00 | 4,945.00 | 182,945 |
| 2024-04-01 | 5,100.00 | 5,110.00 | 4,955.00 | 5,030.00 | 5,030.00 | 192,068 |
| 2024-03-29 | 4,935.00 | 5,110.00 | 4,860.00 | 5,100.00 | 5,100.00 | 229,350 |
| 2024-03-28 | 4,725.00 | 4,970.00 | 4,670.00 | 4,915.00 | 4,915.00 | 306,598 |
| 2024-03-27 | 4,900.00 | 4,940.00 | 4,665.00 | 4,700.00 | 4,700.00 | 254,782 |
| 2024-03-26 | 5,050.00 | 5,060.00 | 4,885.00 | 4,885.00 | 4,885.00 | 325,880 |
| 2024-03-25 | 5,210.00 | 5,210.00 | 4,975.00 | 5,020.00 | 5,020.00 | 237,301 |
| 2024-03-22 | 5,070.00 | 5,160.00 | 4,940.00 | 5,120.00 | 5,120.00 | 436,606 |
| 2024-03-21 | 5,300.00 | 5,310.00 | 5,070.00 | 5,120.00 | 5,120.00 | 348,641 |
| 2024-03-20 | 5,430.00 | 5,430.00 | 5,250.00 | 5,280.00 | 5,280.00 | 207,855 |
| 2024-03-19 | 5,410.00 | 5,500.00 | 5,250.00 | 5,400.00 | 5,400.00 | 210,067 |
| 2024-03-18 | 5,410.00 | 5,470.00 | 5,200.00 | 5,430.00 | 5,430.00 | 277,464 |
| 2024-03-15 | 5,220.00 | 5,490.00 | 5,160.00 | 5,430.00 | 5,430.00 | 297,854 |
| 2024-03-14 | 5,260.00 | 5,300.00 | 5,090.00 | 5,220.00 | 5,220.00 | 340,625 |
| 2024-03-13 | 5,430.00 | 5,500.00 | 5,220.00 | 5,260.00 | 5,260.00 | 464,617 |
| 2024-03-12 | 5,570.00 | 5,570.00 | 5,270.00 | 5,430.00 | 5,430.00 | 378,587 |
| 2024-03-11 | 5,550.00 | 5,620.00 | 5,430.00 | 5,570.00 | 5,570.00 | 329,774 |
| 2024-03-08 | 5,730.00 | 5,750.00 | 5,450.00 | 5,700.00 | 5,700.00 | 293,168 |
| 2024-03-07 | 5,710.00 | 5,910.00 | 5,520.00 | 5,700.00 | 5,700.00 | 344,542 |
| 2024-03-06 | 5,700.00 | 5,740.00 | 5,450.00 | 5,730.00 | 5,730.00 | 409,119 |
| 2024-03-05 | 5,780.00 | 6,100.00 | 5,610.00 | 5,720.00 | 5,720.00 | 2,197,998 |
| 2024-03-04 | 5,810.00 | 5,900.00 | 5,420.00 | 5,610.00 | 5,610.00 | 666,424 |
| 2024-02-29 | 6,040.00 | 6,050.00 | 5,320.00 | 5,810.00 | 5,810.00 | 772,949 |
| 2024-02-28 | 5,800.00 | 6,050.00 | 5,730.00 | 6,000.00 | 6,000.00 | 903,584 |
| 2024-02-27 | 5,630.00 | 5,820.00 | 5,370.00 | 5,730.00 | 5,730.00 | 603,972 |
| 2024-02-26 | 5,740.00 | 5,960.00 | 5,430.00 | 5,480.00 | 5,480.00 | 653,220 |
| 2024-02-23 | 5,900.00 | 5,930.00 | 5,600.00 | 5,710.00 | 5,710.00 | 479,816 |
| 2024-02-22 | 5,580.00 | 5,910.00 | 5,300.00 | 5,870.00 | 5,870.00 | 624,643 |
| 2024-02-21 | 5,770.00 | 5,780.00 | 5,450.00 | 5,580.00 | 5,580.00 | 517,399 |
| 2024-02-20 | 5,060.00 | 5,700.00 | 5,020.00 | 5,640.00 | 5,640.00 | 1,032,772 |
| 2024-02-19 | 4,950.00 | 5,070.00 | 4,845.00 | 5,040.00 | 5,040.00 | 341,952 |
| 2024-02-16 | 5,130.00 | 5,140.00 | 4,850.00 | 4,950.00 | 4,950.00 | 328,386 |
| 2024-02-15 | 5,340.00 | 5,420.00 | 5,020.00 | 5,100.00 | 5,100.00 | 413,751 |
| 2024-02-14 | 5,210.00 | 5,390.00 | 5,190.00 | 5,380.00 | 5,380.00 | 277,239 |
| 2024-02-13 | 5,640.00 | 5,640.00 | 5,240.00 | 5,330.00 | 5,330.00 | 529,050 |
| 2024-02-08 | 5,810.00 | 5,870.00 | 5,580.00 | 5,640.00 | 5,640.00 | 534,173 |
| 2024-02-07 | 5,470.00 | 5,830.00 | 5,410.00 | 5,640.00 | 5,640.00 | 697,249 |
| 2024-02-06 | 5,300.00 | 5,650.00 | 5,230.00 | 5,490.00 | 5,490.00 | 660,646 |
| 2024-02-05 | 4,830.00 | 5,550.00 | 4,750.00 | 5,400.00 | 5,400.00 | 1,201,854 |
| 2024-02-02 | 4,610.00 | 4,800.00 | 4,610.00 | 4,700.00 | 4,700.00 | 325,823 |
| 2024-02-01 | 4,800.00 | 4,875.00 | 4,530.00 | 4,610.00 | 4,610.00 | 475,353 |
| 2024-01-31 | 5,090.00 | 5,150.00 | 4,855.00 | 4,885.00 | 4,885.00 | 308,057 |
| 2024-01-30 | 5,200.00 | 5,200.00 | 4,975.00 | 5,040.00 | 5,040.00 | 202,912 |
| 2024-01-29 | 5,340.00 | 5,340.00 | 4,935.00 | 5,100.00 | 5,100.00 | 460,110 |
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.