Suprema ID Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	16,059.98	16,089.98	15,019.99	15,749.98	2,250.00	103,698
2023-02-06	15,929.98	16,279.98	15,929.98	16,169.98	2,310.00	59,780
2023-02-03	16,069.98	16,119.98	15,909.98	15,929.98	2,275.71	47,411
2023-02-02	15,999.98	16,149.98	15,839.98	15,989.98	2,284.28	62,272
2023-02-01	15,739.98	16,239.98	15,629.98	15,999.98	2,285.71	63,462
2023-01-31	15,819.98	15,869.98	15,649.98	15,739.98	2,248.57	62,265
2023-01-30	16,169.98	16,169.98	15,679.98	15,819.98	2,260.00	22,218
2023-01-27	15,999.98	16,189.98	15,839.98	15,979.98	2,282.85	46,494
2023-01-26	16,109.98	16,499.98	15,919.98	15,999.98	2,285.71	71,862
2023-01-25	15,929.98	15,959.98	15,659.98	15,909.98	2,272.85	54,782
2023-01-20	15,949.98	16,099.98	15,599.98	15,699.98	2,242.85	53,970
2023-01-19	15,649.98	16,149.98	15,499.98	15,999.98	2,285.71	43,281
2023-01-18	15,799.98	16,499.98	15,699.98	15,749.98	2,250.00	47,544
2023-01-17	16,199.98	16,199.98	15,699.98	15,899.98	2,271.43	44,065
2023-01-16	16,049.98	16,199.98	15,899.98	16,199.98	2,314.28	30,387
2023-01-13	15,999.98	16,149.98	15,799.98	16,049.98	2,292.85	44,961
2023-01-12	15,899.98	16,649.98	15,449.98	16,049.98	2,292.85	191,569
2023-01-11	15,849.98	15,899.98	15,449.98	15,899.98	2,271.43	39,032
2023-01-10	15,549.98	15,799.98	15,299.98	15,699.98	2,242.85	23,114
2023-01-09	15,349.98	15,449.98	15,199.98	15,399.98	2,200.00	43,316
2023-01-06	14,799.99	15,399.98	14,649.99	15,399.98	2,200.00	33,761
2023-01-05	15,149.98	15,149.98	14,649.99	14,799.99	2,114.28	34,174
2023-01-04	14,499.99	14,899.99	14,399.99	14,899.99	2,128.57	16,219
2023-01-03	14,599.99	14,699.99	14,299.99	14,699.99	2,100.00	20,741
2023-01-02	14,799.99	14,949.99	14,649.99	14,799.99	2,114.28	35,119
2022-12-29	15,099.98	15,099.98	14,799.99	14,799.99	2,114.28	46,725
2022-12-28	15,199.98	15,249.98	15,049.99	15,149.98	2,164.28	22,547
2022-12-27	15,299.98	15,299.98	15,049.99	15,249.98	2,178.57	23,002
2022-12-26	15,499.98	15,549.98	15,099.98	15,299.98	2,185.71	56,665
2022-12-23	15,949.98	15,949.98	15,399.98	15,599.98	2,228.57	56,476
2022-12-22	15,499.98	15,999.98	15,399.98	15,949.98	2,278.57	48,573
2022-12-21	15,549.98	15,549.98	15,299.98	15,499.98	2,214.28	26,572
2022-12-20	15,749.98	15,749.98	15,299.98	15,649.98	2,235.71	79,933
2022-12-19	15,699.98	15,849.98	15,699.98	15,799.98	2,257.14	14,385
2022-12-16	15,899.98	16,099.98	15,549.98	15,899.98	2,271.43	59,255
2022-12-15	16,199.98	16,249.98	15,899.98	15,899.98	2,271.43	29,155
2022-12-14	15,849.98	16,199.98	15,799.98	16,199.98	2,314.28	31,507
2022-12-13	15,449.98	16,449.98	15,449.98	16,099.98	2,300.00	138,656
2022-12-12	15,599.98	15,849.98	15,449.98	15,599.98	2,228.57	29,155
2022-12-09	15,299.98	15,699.98	15,049.99	15,599.98	2,228.57	60,382
2022-12-08	15,549.98	17,449.98	14,749.99	15,299.98	2,185.71	1,107,436
2022-12-07	15,599.98	15,749.98	15,499.98	15,549.98	2,221.43	38,290
2022-12-06	16,049.98	16,049.98	15,699.98	15,899.98	2,271.43	38,178
2022-12-05	16,399.98	16,399.98	15,899.98	16,049.98	2,292.85	87,150
2022-12-02	16,399.98	16,399.98	16,199.98	16,299.98	2,328.57	63,630
2022-12-01	16,449.98	16,449.98	16,099.98	16,349.98	2,335.71	79,128
2022-11-30	16,349.98	16,349.98	15,949.98	16,249.98	2,321.43	69,090
2022-11-29	15,799.98	16,099.98	15,699.98	16,099.98	2,300.00	71,813
2022-11-28	15,749.98	16,149.98	15,449.98	16,149.98	2,307.14	71,400
2022-11-25	15,799.98	15,949.98	15,499.98	15,699.98	2,242.85	48,832
2022-11-24	15,549.98	15,799.98	15,549.98	15,749.98	2,250.00	33,026
2022-11-23	15,349.98	15,499.98	15,199.98	15,449.98	2,207.14	33,194
2022-11-22	15,499.98	15,599.98	15,049.99	15,349.98	2,192.86	85,897
2022-11-21	15,849.98	15,849.98	15,399.98	15,499.98	2,214.28	49,385
2022-11-18	16,049.98	16,049.98	15,699.98	15,849.98	2,264.28	34,573
2022-11-17	15,999.98	16,099.98	15,399.98	16,049.98	2,292.85	121,765
2022-11-16	15,599.98	15,999.98	15,349.98	15,799.98	2,257.14	215,733
2022-11-15	15,299.98	15,299.98	14,999.99	15,199.98	2,171.43	51,996
2022-11-14	15,299.98	15,299.98	15,049.99	15,199.98	2,171.43	21,560
2022-11-11	14,899.99	15,199.98	14,899.99	15,199.98	2,171.43	82,460

← NewerPage 16 of 21 · 1,227 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.