Suprema ID Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 5,290.00 | 5,470.00 | 5,240.00 | 5,350.00 | 5,350.00 | 199,584 |
| 2024-01-25 | 5,580.00 | 5,610.00 | 5,320.00 | 5,330.00 | 5,330.00 | 356,210 |
| 2024-01-24 | 5,500.00 | 5,550.00 | 5,330.00 | 5,500.00 | 5,500.00 | 314,540 |
| 2024-01-23 | 4,985.00 | 5,840.00 | 4,950.00 | 5,570.00 | 5,570.00 | 1,584,119 |
| 2024-01-22 | 5,450.00 | 5,450.00 | 4,970.00 | 4,985.00 | 4,985.00 | 755,314 |
| 2024-01-19 | 5,220.00 | 5,660.00 | 5,220.00 | 5,500.00 | 5,500.00 | 840,507 |
| 2024-01-18 | 5,010.00 | 5,280.00 | 4,955.00 | 5,100.00 | 5,100.00 | 644,292 |
| 2024-01-17 | 5,020.00 | 5,030.00 | 4,815.00 | 4,840.00 | 4,840.00 | 324,418 |
| 2024-01-16 | 5,150.00 | 5,200.00 | 4,955.00 | 5,020.00 | 5,020.00 | 419,140 |
| 2024-01-15 | 5,250.00 | 5,330.00 | 5,080.00 | 5,190.00 | 5,190.00 | 302,455 |
| 2024-01-12 | 5,350.00 | 5,430.00 | 5,200.00 | 5,270.00 | 5,270.00 | 408,275 |
| 2024-01-11 | 5,570.00 | 5,750.00 | 5,350.00 | 5,460.00 | 5,460.00 | 413,437 |
| 2024-01-10 | 6,040.00 | 6,040.00 | 5,600.00 | 5,610.00 | 5,610.00 | 406,258 |
| 2024-01-09 | 5,870.00 | 6,030.00 | 5,840.00 | 5,960.00 | 5,960.00 | 363,242 |
| 2024-01-08 | 5,800.00 | 5,890.00 | 5,600.00 | 5,870.00 | 5,870.00 | 406,477 |
| 2024-01-05 | 6,060.00 | 6,060.00 | 5,790.00 | 5,890.00 | 5,890.00 | 463,141 |
| 2024-01-04 | 6,450.00 | 6,510.00 | 5,930.00 | 6,090.00 | 6,090.00 | 915,894 |
| 2024-01-03 | 6,300.00 | 6,600.00 | 6,160.00 | 6,600.00 | 6,600.00 | 798,891 |
| 2024-01-02 | 6,030.00 | 6,400.00 | 5,950.00 | 6,350.00 | 6,350.00 | 923,096 |
| 2023-12-28 | 5,900.00 | 6,170.00 | 5,810.00 | 5,930.00 | 5,930.00 | 724,086 |
| 2023-12-27 | 5,890.00 | 6,220.00 | 5,750.00 | 5,890.00 | 5,890.00 | 1,190,390 |
| 2023-12-26 | 6,760.00 | 7,090.00 | 6,320.00 | 6,330.00 | 6,330.00 | 1,612,590 |
| 2023-12-22 | 6,580.00 | 6,820.00 | 6,180.00 | 6,760.00 | 6,760.00 | 1,537,177 |
| 2023-12-21 | 6,780.00 | 7,880.00 | 6,250.00 | 6,550.00 | 6,550.00 | 6,612,787 |
| 2023-12-20 | 7,070.00 | 7,110.00 | 6,680.00 | 6,880.00 | 6,880.00 | 1,535,336 |
| 2023-12-19 | 6,540.00 | 7,040.00 | 6,100.00 | 7,040.00 | 7,040.00 | 1,648,525 |
| 2023-12-18 | 6,460.00 | 7,070.00 | 6,460.00 | 6,630.00 | 6,630.00 | 2,760,095 |
| 2023-12-15 | 6,000.00 | 6,690.00 | 5,750.00 | 6,290.00 | 6,290.00 | 4,596,003 |
| 2023-12-14 | 7,090.00 | 7,100.00 | 5,590.00 | 5,590.00 | 5,590.00 | 2,976,141 |
| 2023-12-13 | 6,580.00 | 7,160.00 | 6,390.00 | 6,980.00 | 6,980.00 | 3,318,278 |
| 2023-12-12 | 6,740.00 | 6,880.00 | 6,450.00 | 6,570.00 | 6,570.00 | 1,585,083 |
| 2023-12-11 | 6,950.00 | 7,360.00 | 6,800.00 | 6,880.00 | 6,880.00 | 3,070,834 |
| 2023-12-08 | 6,810.00 | 7,420.00 | 6,550.00 | 7,180.00 | 7,180.00 | 11,859,360 |
| 2023-12-07 | 6,080.00 | 6,430.00 | 5,760.00 | 6,430.00 | 6,430.00 | 3,829,814 |
| 2023-12-06 | 6,240.00 | 6,410.00 | 5,720.00 | 6,090.00 | 6,090.00 | 6,133,619 |
| 2023-12-05 | 5,270.00 | 6,760.00 | 5,160.00 | 6,210.00 | 6,210.00 | 17,628,920 |
| 2023-12-04 | 5,130.00 | 5,560.00 | 4,965.00 | 5,200.00 | 5,200.00 | 2,911,150 |
| 2023-12-01 | 4,910.00 | 5,160.00 | 4,725.00 | 5,080.00 | 5,080.00 | 1,577,032 |
| 2023-11-30 | 4,770.00 | 5,000.00 | 4,670.00 | 4,970.00 | 4,970.00 | 2,386,788 |
| 2023-11-29 | 4,885.00 | 5,340.00 | 4,525.00 | 4,590.00 | 4,590.00 | 4,078,661 |
| 2023-11-28 | 4,745.00 | 5,000.00 | 4,510.00 | 4,690.00 | 4,690.00 | 1,950,163 |
| 2023-11-27 | 5,110.00 | 5,120.00 | 4,655.00 | 4,830.00 | 4,830.00 | 4,023,318 |
| 2023-11-24 | 5,620.00 | 5,700.00 | 5,210.00 | 5,370.00 | 5,370.00 | 8,621,781 |
| 2023-11-23 | 4,205.00 | 5,220.00 | 4,070.00 | 5,220.00 | 5,220.00 | 6,606,751 |
| 2023-11-22 | 3,710.00 | 4,040.00 | 3,625.00 | 4,020.00 | 4,020.00 | 2,105,110 |
| 2023-11-21 | 3,900.00 | 4,100.00 | 3,615.00 | 3,715.00 | 3,715.00 | 5,726,733 |
| 2023-11-20 | 3,270.00 | 3,595.00 | 3,230.00 | 3,540.00 | 3,540.00 | 1,120,338 |
| 2023-11-17 | 3,340.00 | 3,345.00 | 3,215.00 | 3,260.00 | 3,260.00 | 370,056 |
| 2023-11-16 | 3,410.00 | 3,410.00 | 3,205.00 | 3,370.00 | 3,370.00 | 363,008 |
| 2023-11-15 | 3,455.00 | 3,570.00 | 3,380.00 | 3,380.00 | 3,380.00 | 450,868 |
| 2023-11-14 | 3,380.00 | 3,530.00 | 3,380.00 | 3,450.00 | 3,450.00 | 203,983 |
| 2023-11-13 | 3,545.00 | 3,625.00 | 3,380.00 | 3,385.00 | 3,385.00 | 439,269 |
| 2023-11-10 | 3,610.00 | 3,620.00 | 3,390.00 | 3,555.00 | 3,555.00 | 457,959 |
| 2023-11-09 | 3,915.00 | 3,925.00 | 3,620.00 | 3,620.00 | 3,620.00 | 510,896 |
| 2023-11-08 | 3,905.00 | 3,945.00 | 3,730.00 | 3,895.00 | 3,895.00 | 368,138 |
| 2023-11-07 | 3,930.00 | 3,940.00 | 3,620.00 | 3,935.00 | 3,935.00 | 303,907 |
| 2023-11-06 | 3,820.00 | 3,950.00 | 3,800.00 | 3,930.00 | 3,930.00 | 462,400 |
| 2023-11-03 | 3,805.00 | 3,810.00 | 3,590.00 | 3,790.00 | 3,790.00 | 382,995 |
| 2023-11-02 | 3,540.00 | 3,750.00 | 3,540.00 | 3,705.00 | 3,705.00 | 424,080 |
| 2023-11-01 | 3,390.00 | 3,555.00 | 3,385.00 | 3,500.00 | 3,500.00 | 364,494 |
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.