Suprema ID Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	69,899.93	70,499.93	60,799.94	63,199.94	9,028.56	416,717
2023-05-03	69,499.93	70,199.93	64,399.94	67,799.93	9,685.70	427,581
2023-05-02	65,499.93	71,899.93	64,499.94	70,099.93	10,014.28	752,928
2023-04-28	64,499.94	67,599.93	58,699.94	64,399.94	9,199.99	533,499
2023-04-27	71,599.93	72,399.93	63,599.94	64,499.94	9,214.28	1,297,395
2023-04-26	52,499.95	67,399.93	52,499.95	67,399.93	9,628.56	1,913,984
2023-04-25	57,999.94	59,399.94	50,699.95	51,899.95	7,414.28	952,365
2023-04-24	66,999.93	70,599.93	60,299.94	60,299.94	8,614.28	701,912
2023-04-21	65,999.93	72,499.93	60,199.94	68,599.93	9,799.99	1,148,862
2023-04-20	69,999.93	74,499.93	63,099.94	66,199.93	9,457.13	1,666,478
2023-04-19	50,299.95	64,999.94	50,099.95	64,999.94	9,285.71	1,848,436
2023-04-18	50,799.95	53,499.95	46,599.95	49,999.95	7,142.85	511,974
2023-04-17	46,999.95	49,999.95	46,999.95	48,999.95	6,999.99	578,768
2023-04-14	46,249.95	50,599.95	43,599.96	47,049.95	6,721.42	1,081,151
2023-04-13	50,499.95	53,899.95	42,799.96	47,949.95	6,849.99	3,216,020
2023-04-12	37,799.96	46,249.95	37,749.96	46,249.95	6,607.14	3,794,130
2023-04-11	30,099.97	40,799.96	27,899.97	35,599.96	5,085.71	13,002,478
2023-04-10	29,999.97	32,199.97	27,199.97	32,199.97	4,600.00	2,962,634
2023-04-07	19,289.98	24,799.98	19,259.98	24,799.98	3,542.85	5,570,256
2023-04-06	18,589.98	19,199.98	18,199.98	19,109.98	2,730.00	997,536
2023-04-05	16,549.98	19,379.98	16,429.98	18,589.98	2,655.71	1,419,867
2023-04-04	15,389.98	16,549.98	15,349.98	16,549.98	2,364.28	201,474
2023-04-03	15,459.98	15,479.98	15,149.98	15,469.98	2,210.00	241,234
2023-03-31	15,549.98	15,719.98	15,379.98	15,599.98	2,228.57	144,893
2023-03-30	15,599.98	15,599.98	15,269.98	15,569.98	2,224.28	156,086
2023-03-29	15,749.98	15,829.98	15,499.98	15,589.98	2,227.14	59,416
2023-03-28	15,789.98	15,919.98	15,499.98	15,829.98	2,261.43	61,292
2023-03-27	16,029.98	16,239.98	15,649.98	15,789.98	2,255.71	68,208
2023-03-24	15,659.98	16,209.98	15,599.98	16,209.98	2,315.71	68,495
2023-03-23	15,399.98	15,819.98	15,399.98	15,739.98	2,248.57	35,980
2023-03-22	16,189.98	16,189.98	15,399.98	15,489.98	2,212.85	56,385
2023-03-21	15,999.98	15,999.98	15,769.98	15,889.98	2,270.00	16,345
2023-03-20	15,849.98	16,139.98	15,779.98	15,839.98	2,262.85	48,454
2023-03-17	15,049.99	15,959.98	14,909.99	15,849.98	2,264.28	110,460
2023-03-16	14,999.99	15,299.98	14,919.99	15,049.99	2,150.00	77,994
2023-03-15	14,899.99	15,199.98	14,789.99	14,999.99	2,142.86	88,487
2023-03-14	15,369.98	15,369.98	14,509.99	14,899.99	2,128.57	145,285
2023-03-13	15,439.98	15,619.98	15,199.98	15,399.98	2,200.00	62,552
2023-03-10	15,799.98	15,919.98	15,579.98	15,689.98	2,241.43	43,673
2023-03-09	15,859.98	15,949.98	15,659.98	15,929.98	2,275.71	94,521
2023-03-08	15,949.98	16,799.98	15,519.98	15,879.98	2,268.57	141,260
2023-03-07	16,019.98	16,099.98	15,709.98	16,049.98	2,292.85	156,100
2023-03-06	16,589.98	16,609.98	15,699.98	16,099.98	2,300.00	155,281
2023-03-03	16,389.98	16,779.98	16,299.98	16,619.98	2,374.28	158,592
2023-03-02	15,699.98	17,259.98	15,699.98	16,399.98	2,342.85	356,083
2023-02-28	15,229.98	15,749.98	15,229.98	15,699.98	2,242.85	88,725
2023-02-27	15,619.98	15,839.98	15,469.98	15,649.98	2,235.71	79,604
2023-02-24	16,269.98	16,269.98	15,849.98	15,849.98	2,264.28	42,518
2023-02-23	16,249.98	16,289.98	16,099.98	16,279.98	2,325.71	20,090
2023-02-22	16,399.98	16,399.98	16,229.98	16,289.98	2,327.14	45,906
2023-02-21	16,309.98	16,469.98	16,249.98	16,399.98	2,342.85	100,590
2023-02-20	16,079.98	16,369.98	15,699.98	16,309.98	2,330.00	92,911
2023-02-17	16,199.98	16,299.98	15,859.98	15,999.98	2,285.71	66,185
2023-02-16	15,799.98	16,199.98	15,749.98	16,199.98	2,314.28	67,151
2023-02-15	16,099.98	16,099.98	15,699.98	15,799.98	2,257.14	62,090
2023-02-14	16,169.98	16,169.98	15,999.98	16,109.98	2,301.43	24,073
2023-02-13	15,939.98	16,169.98	15,749.98	16,169.98	2,310.00	30,373
2023-02-10	16,169.98	16,169.98	15,749.98	15,949.98	2,278.57	80,794
2023-02-09	15,999.98	16,279.98	15,979.98	16,169.98	2,310.00	46,774
2023-02-08	15,729.98	15,999.98	15,399.98	15,999.98	2,285.71	126,231

← NewerPage 15 of 21 · 1,222 trading daysOlder →

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.