Suprema ID Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 11,640.00 | 11,910.00 | 11,320.00 | 11,560.00 | 11,560.00 | 293,667 |
| 2023-07-31 | 12,400.00 | 12,470.00 | 11,500.00 | 11,650.00 | 11,650.00 | 376,840 |
| 2023-07-28 | 13,400.00 | 13,700.00 | 12,070.00 | 12,290.00 | 12,290.00 | 461,512 |
| 2023-07-27 | 13,060.00 | 13,750.00 | 12,590.00 | 13,440.00 | 13,440.00 | 408,326 |
| 2023-07-26 | 13,610.00 | 13,820.00 | 12,250.00 | 12,730.00 | 12,730.00 | 670,995 |
| 2023-07-25 | 12,700.00 | 15,000.00 | 12,620.00 | 13,930.00 | 13,930.00 | 1,432,106 |
| 2023-07-24 | 12,100.00 | 12,760.00 | 11,400.00 | 12,620.00 | 12,620.00 | 866,748 |
| 2023-07-21 | 9,680.00 | 12,960.00 | 9,680.00 | 12,100.00 | 12,100.00 | 3,678,111 |
| 2023-07-20 | 10,400.00 | 10,460.00 | 9,510.00 | 10,070.00 | 10,070.00 | 702,158 |
| 2023-07-19 | 9,800.00 | 11,650.00 | 9,800.00 | 9,980.00 | 9,980.00 | 3,192,034 |
| 2023-07-18 | 15,300.00 | 15,450.00 | 13,860.00 | 14,000.00 | 14,000.00 | 99,354 |
| 2023-07-17 | 15,600.00 | 15,600.00 | 14,600.00 | 14,850.00 | 14,850.00 | 60,640 |
| 2023-07-14 | 15,950.00 | 16,180.00 | 15,300.00 | 15,640.00 | 15,640.00 | 53,893 |
| 2023-07-13 | 17,020.00 | 17,300.00 | 15,500.00 | 15,950.00 | 15,950.00 | 115,328 |
| 2023-07-12 | 17,530.00 | 18,250.00 | 16,990.00 | 17,000.00 | 17,000.00 | 74,459 |
| 2023-07-11 | 18,050.00 | 18,400.00 | 17,020.00 | 17,530.00 | 17,530.00 | 70,293 |
| 2023-07-10 | 17,390.00 | 18,850.00 | 17,130.00 | 18,000.00 | 18,000.00 | 142,141 |
| 2023-07-07 | 15,920.00 | 18,500.00 | 15,680.00 | 17,120.00 | 17,120.00 | 422,312 |
| 2023-07-06 | 15,240.00 | 16,700.00 | 14,750.00 | 15,810.00 | 15,810.00 | 150,304 |
| 2023-07-05 | 15,700.00 | 15,730.00 | 14,900.00 | 15,160.00 | 15,160.00 | 71,590 |
| 2023-07-04 | 16,200.00 | 16,400.00 | 15,230.00 | 15,480.00 | 15,480.00 | 91,595 |
| 2023-07-03 | 16,150.00 | 16,620.00 | 15,500.00 | 16,200.00 | 16,200.00 | 166,170 |
| 2023-06-30 | 17,040.00 | 17,340.00 | 15,540.00 | 16,080.00 | 16,080.00 | 278,725 |
| 2023-06-29 | 17,020.00 | 20,250.00 | 16,600.00 | 16,750.00 | 16,750.00 | 1,410,239 |
| 2023-06-28 | 24,950.00 | 26,400.00 | 17,910.00 | 17,910.00 | 17,910.00 | 2,137,040 |
| 2023-06-27 | 25,550.00 | 25,550.00 | 24,600.00 | 25,550.00 | 25,550.00 | 531,909 |
| 2023-06-26 | 19,690.00 | 19,690.00 | 19,690.00 | 19,690.00 | 19,690.00 | 12,190 |
| 2023-06-23 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 26,727 |
| 2023-06-22 | 79,599.92 | 83,899.92 | 77,799.92 | 81,599.92 | 11,657.13 | 1,000,602 |
| 2023-06-21 | 81,199.92 | 83,899.92 | 80,799.92 | 81,099.92 | 11,585.70 | 568,247 |
| 2023-06-20 | 74,199.93 | 83,999.92 | 72,999.93 | 81,399.92 | 11,628.56 | 983,851 |
| 2023-06-19 | 81,299.92 | 81,299.92 | 68,599.93 | 75,199.92 | 10,742.85 | 1,149,982 |
| 2023-06-16 | 76,999.92 | 83,899.92 | 76,999.92 | 82,799.92 | 11,828.56 | 736,814 |
| 2023-06-15 | 80,299.92 | 81,799.92 | 73,799.93 | 76,199.92 | 10,885.70 | 791,001 |
| 2023-06-14 | 80,499.92 | 85,699.91 | 78,999.92 | 80,799.92 | 11,542.85 | 1,098,119 |
| 2023-06-13 | 87,299.91 | 87,299.91 | 79,999.92 | 81,199.92 | 11,599.99 | 1,413,777 |
| 2023-06-12 | 109,499.89 | 109,499.89 | 86,199.91 | 88,299.91 | 12,614.27 | 5,902,609 |
| 2023-06-09 | 88,899.91 | 88,999.91 | 80,199.92 | 84,299.92 | 12,042.85 | 512,520 |
| 2023-06-08 | 81,699.92 | 88,499.91 | 78,599.92 | 87,999.91 | 12,571.42 | 499,128 |
| 2023-06-07 | 76,799.92 | 85,799.91 | 76,799.92 | 81,999.92 | 11,714.27 | 694,191 |
| 2023-06-05 | 75,099.92 | 78,099.92 | 71,699.93 | 76,699.92 | 10,957.13 | 356,895 |
| 2023-06-02 | 69,399.93 | 78,999.92 | 69,399.93 | 75,099.92 | 10,728.56 | 804,693 |
| 2023-06-01 | 69,099.93 | 71,899.93 | 68,199.93 | 70,699.93 | 10,099.99 | 271,593 |
| 2023-05-31 | 67,699.93 | 71,799.93 | 65,099.93 | 69,999.93 | 9,999.99 | 422,051 |
| 2023-05-30 | 72,899.93 | 72,899.93 | 65,199.93 | 67,199.93 | 9,599.99 | 650,777 |
| 2023-05-26 | 78,499.92 | 79,099.92 | 71,599.93 | 74,099.93 | 10,585.70 | 871,802 |
| 2023-05-25 | 65,099.93 | 79,499.92 | 65,099.93 | 78,699.92 | 11,242.85 | 3,107,716 |
| 2023-05-24 | 62,899.94 | 67,699.93 | 61,699.94 | 66,099.93 | 9,442.85 | 628,153 |
| 2023-05-23 | 64,999.94 | 65,899.93 | 62,099.94 | 62,899.94 | 8,985.71 | 421,547 |
| 2023-05-22 | 54,199.95 | 68,899.93 | 54,199.95 | 64,999.94 | 9,285.71 | 1,798,393 |
| 2023-05-19 | 56,099.94 | 57,199.94 | 51,899.95 | 54,199.95 | 7,742.85 | 373,394 |
| 2023-05-18 | 60,299.94 | 60,599.94 | 51,799.95 | 54,999.95 | 7,857.14 | 791,659 |
| 2023-05-17 | 61,499.94 | 66,899.93 | 58,899.94 | 59,699.94 | 8,528.56 | 915,258 |
| 2023-05-16 | 61,599.94 | 64,499.94 | 59,799.94 | 60,799.94 | 8,685.71 | 272,937 |
| 2023-05-15 | 62,499.94 | 65,099.93 | 60,499.94 | 62,299.94 | 8,899.99 | 321,076 |
| 2023-05-12 | 64,299.94 | 67,299.93 | 60,899.94 | 63,699.94 | 9,099.99 | 381,710 |
| 2023-05-11 | 64,299.94 | 66,899.93 | 61,599.94 | 64,299.94 | 9,185.71 | 339,696 |
| 2023-05-10 | 59,399.94 | 64,599.94 | 57,199.94 | 63,099.94 | 9,014.28 | 529,481 |
| 2023-05-09 | 63,599.94 | 67,799.93 | 54,499.95 | 58,399.94 | 8,342.85 | 1,009,079 |
| 2023-05-08 | 65,899.93 | 71,499.93 | 61,599.94 | 64,099.94 | 9,157.13 | 690,621 |
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.