Suprema ID Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 3,445.00 | 3,500.00 | 3,350.00 | 3,390.00 | 3,390.00 | 271,065 |
| 2023-10-30 | 3,380.00 | 3,450.00 | 3,305.00 | 3,450.00 | 3,450.00 | 367,471 |
| 2023-10-27 | 3,565.00 | 3,580.00 | 3,335.00 | 3,400.00 | 3,400.00 | 723,493 |
| 2023-10-26 | 3,720.00 | 3,795.00 | 3,490.00 | 3,565.00 | 3,565.00 | 512,004 |
| 2023-10-25 | 3,785.00 | 3,940.00 | 3,730.00 | 3,860.00 | 3,860.00 | 690,756 |
| 2023-10-24 | 3,730.00 | 3,780.00 | 3,485.00 | 3,780.00 | 3,780.00 | 745,859 |
| 2023-10-23 | 3,720.00 | 3,820.00 | 3,660.00 | 3,735.00 | 3,735.00 | 591,117 |
| 2023-10-20 | 3,850.00 | 3,920.00 | 3,720.00 | 3,780.00 | 3,780.00 | 774,171 |
| 2023-10-19 | 4,100.00 | 4,160.00 | 3,820.00 | 3,970.00 | 3,970.00 | 829,841 |
| 2023-10-18 | 4,740.00 | 4,815.00 | 4,300.00 | 4,360.00 | 4,360.00 | 1,488,953 |
| 2023-10-17 | 3,950.00 | 5,030.00 | 3,945.00 | 4,740.00 | 4,740.00 | 5,395,461 |
| 2023-10-16 | 4,065.00 | 4,085.00 | 3,805.00 | 3,895.00 | 3,895.00 | 683,733 |
| 2023-10-13 | 4,110.00 | 4,310.00 | 3,945.00 | 4,050.00 | 4,050.00 | 1,017,846 |
| 2023-10-12 | 3,780.00 | 4,400.00 | 3,750.00 | 4,145.00 | 4,145.00 | 2,968,708 |
| 2023-10-11 | 3,740.00 | 3,780.00 | 3,655.00 | 3,770.00 | 3,770.00 | 902,358 |
| 2023-10-10 | 3,740.00 | 3,820.00 | 3,620.00 | 3,660.00 | 3,660.00 | 1,293,688 |
| 2023-10-06 | 3,715.00 | 3,900.00 | 3,610.00 | 3,665.00 | 3,665.00 | 2,097,846 |
| 2023-10-05 | 4,815.00 | 4,910.00 | 3,670.00 | 3,715.00 | 3,715.00 | 4,735,272 |
| 2023-10-04 | 4,935.00 | 5,050.00 | 4,665.00 | 4,780.00 | 4,780.00 | 577,825 |
| 2023-09-27 | 4,830.00 | 5,410.00 | 4,515.00 | 4,905.00 | 4,905.00 | 2,940,423 |
| 2023-09-26 | 6,800.00 | 8,000.00 | 4,910.00 | 4,910.00 | 4,910.00 | 4,883,435 |
| 2023-09-25 | 7,960.00 | 7,970.00 | 6,660.00 | 7,010.00 | 7,010.00 | 505,856 |
| 2023-09-22 | 8,200.00 | 8,200.00 | 7,580.00 | 7,940.00 | 7,940.00 | 173,011 |
| 2023-09-21 | 7,940.00 | 8,260.00 | 7,580.00 | 8,200.00 | 8,200.00 | 425,136 |
| 2023-09-20 | 8,360.00 | 8,500.00 | 7,810.00 | 7,940.00 | 7,940.00 | 411,071 |
| 2023-09-19 | 8,550.00 | 8,790.00 | 8,490.00 | 8,530.00 | 8,530.00 | 159,513 |
| 2023-09-18 | 8,970.00 | 9,100.00 | 8,520.00 | 8,790.00 | 8,790.00 | 310,824 |
| 2023-09-15 | 9,980.00 | 10,190.00 | 8,970.00 | 8,970.00 | 8,970.00 | 996,162 |
| 2023-09-14 | 9,040.00 | 9,400.00 | 8,500.00 | 8,850.00 | 8,850.00 | 403,268 |
| 2023-09-13 | 9,140.00 | 9,480.00 | 9,060.00 | 9,240.00 | 9,240.00 | 225,902 |
| 2023-09-12 | 9,660.00 | 10,100.00 | 9,090.00 | 9,100.00 | 9,100.00 | 313,592 |
| 2023-09-11 | 9,320.00 | 9,870.00 | 9,310.00 | 9,630.00 | 9,630.00 | 442,343 |
| 2023-09-08 | 9,280.00 | 9,630.00 | 9,010.00 | 9,280.00 | 9,280.00 | 276,290 |
| 2023-09-07 | 9,600.00 | 9,600.00 | 9,130.00 | 9,170.00 | 9,170.00 | 347,771 |
| 2023-09-06 | 10,030.00 | 10,070.00 | 9,340.00 | 9,480.00 | 9,480.00 | 518,352 |
| 2023-09-05 | 10,130.00 | 10,400.00 | 9,810.00 | 10,150.00 | 10,150.00 | 269,156 |
| 2023-09-04 | 10,490.00 | 10,610.00 | 10,110.00 | 10,400.00 | 10,400.00 | 255,276 |
| 2023-09-01 | 10,730.00 | 10,820.00 | 10,000.00 | 10,520.00 | 10,520.00 | 400,370 |
| 2023-08-31 | 10,990.00 | 11,360.00 | 10,590.00 | 10,690.00 | 10,690.00 | 559,433 |
| 2023-08-30 | 9,990.00 | 11,270.00 | 9,830.00 | 10,980.00 | 10,980.00 | 1,181,039 |
| 2023-08-29 | 10,060.00 | 10,110.00 | 9,630.00 | 10,000.00 | 10,000.00 | 305,941 |
| 2023-08-28 | 10,010.00 | 10,200.00 | 9,490.00 | 10,160.00 | 10,160.00 | 393,895 |
| 2023-08-25 | 9,980.00 | 10,400.00 | 9,720.00 | 10,080.00 | 10,080.00 | 514,740 |
| 2023-08-24 | 9,320.00 | 9,880.00 | 9,130.00 | 9,880.00 | 9,880.00 | 558,731 |
| 2023-08-23 | 9,520.00 | 10,480.00 | 9,300.00 | 9,320.00 | 9,320.00 | 1,514,687 |
| 2023-08-22 | 10,810.00 | 10,810.00 | 8,810.00 | 9,510.00 | 9,510.00 | 1,633,080 |
| 2023-08-21 | 12,650.00 | 13,410.00 | 11,410.00 | 11,690.00 | 11,690.00 | 5,659,723 |
| 2023-08-18 | 8,350.00 | 10,850.00 | 8,350.00 | 10,850.00 | 10,850.00 | 1,403,698 |
| 2023-08-17 | 8,500.00 | 8,780.00 | 8,170.00 | 8,350.00 | 8,350.00 | 330,277 |
| 2023-08-16 | 9,150.00 | 9,170.00 | 8,380.00 | 8,780.00 | 8,780.00 | 362,169 |
| 2023-08-14 | 8,800.00 | 9,840.00 | 8,710.00 | 9,170.00 | 9,170.00 | 566,542 |
| 2023-08-11 | 9,160.00 | 9,600.00 | 8,670.00 | 8,980.00 | 8,980.00 | 376,876 |
| 2023-08-10 | 8,820.00 | 10,680.00 | 8,820.00 | 9,310.00 | 9,310.00 | 2,727,188 |
| 2023-08-09 | 9,030.00 | 9,360.00 | 6,600.00 | 8,820.00 | 8,820.00 | 4,005,285 |
| 2023-08-08 | 13,310.00 | 13,960.00 | 9,280.00 | 9,280.00 | 9,280.00 | 735,837 |
| 2023-08-07 | 13,240.00 | 13,690.00 | 12,740.00 | 13,250.00 | 13,250.00 | 279,645 |
| 2023-08-04 | 12,090.00 | 13,480.00 | 12,080.00 | 13,120.00 | 13,120.00 | 484,025 |
| 2023-08-03 | 11,400.00 | 12,070.00 | 11,380.00 | 11,750.00 | 11,750.00 | 202,742 |
| 2023-08-02 | 11,620.00 | 11,770.00 | 11,300.00 | 11,590.00 | 11,590.00 | 192,144 |
| 2023-08-01 | 11,640.00 | 11,910.00 | 11,320.00 | 11,560.00 | 11,560.00 | 293,667 |
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.