See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.64▲ 2.56%
← 317770.KQ stock page

Suprema ID Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-1014,999.9914,999.9914,799.9914,899.992,128.5712,908
2022-11-0914,949.9915,149.9814,799.9915,049.992,150.0040,124
2022-11-0814,799.9914,999.9914,799.9914,949.992,135.7146,585
2022-11-0715,099.9815,099.9814,699.9914,949.992,135.7154,096
2022-11-0414,749.9915,149.9814,599.9914,999.992,142.8693,121
2022-11-0314,349.9914,899.9914,349.9914,899.992,128.5753,844
2022-11-0214,649.9914,699.9914,499.9914,649.992,092.8640,054
2022-11-0114,199.9914,649.9914,099.9914,649.992,092.8656,938
2022-10-3114,049.9914,349.9913,849.9914,349.992,050.0033,516
2022-10-2814,049.9914,099.9913,849.9914,049.992,007.1439,424
2022-10-2713,549.9914,599.9913,299.9914,049.992,007.14163,870
2022-10-2613,599.9913,749.9913,399.9913,599.991,942.8630,156
2022-10-2513,449.9913,699.9913,399.9913,699.991,957.1441,727
2022-10-2413,599.9913,849.9913,449.9913,549.991,935.7132,424
2022-10-2113,399.9913,749.9913,049.9913,699.991,957.1497,664
2022-10-2013,449.9913,549.9913,199.9913,549.991,935.7162,790
2022-10-1913,699.9913,699.9913,449.9913,549.991,935.7127,510
2022-10-1813,349.9913,599.9913,349.9913,599.991,942.8622,715
2022-10-1712,899.9913,499.9912,899.9913,299.991,900.0068,929
2022-10-1413,049.9913,399.9913,049.9913,399.991,914.2838,262
2022-10-1313,499.9913,499.9912,899.9913,049.991,864.2899,988
2022-10-1213,349.9913,599.9913,099.9913,449.991,921.4377,637
2022-10-1113,599.9913,649.9913,149.9913,349.991,907.14163,723
2022-10-0713,449.9913,899.9913,399.9913,799.991,971.43140,406
2022-10-0613,699.9913,949.9913,599.9913,749.991,964.2820,972
2022-10-0513,649.9913,799.9913,149.9913,699.991,957.14170,009
2022-10-0413,249.9913,549.9913,249.9913,549.991,935.7181,529
2022-09-3012,849.9913,399.9912,799.9913,249.991,892.8658,422
2022-09-2913,249.9913,449.9912,849.9912,949.991,850.00175,007
2022-09-2813,899.9913,899.9912,799.9913,099.991,871.43409,255
2022-09-2713,599.9914,949.9913,199.9913,899.991,985.71831,307
2022-09-2613,949.9914,299.9913,649.9913,699.991,957.14474,838
2022-09-2314,399.9914,399.9914,049.9914,149.992,021.43159,460
2022-09-2214,249.9914,549.9913,949.9914,399.992,057.14299,565
2022-09-2114,649.9914,649.9914,349.9914,549.992,078.5783,188
2022-09-2014,549.9914,799.9914,349.9914,699.992,100.00134,841
2022-09-1914,699.9916,149.9814,199.9914,549.992,078.571,189,854
2022-09-1615,149.9815,299.9814,649.9914,749.992,107.14247,982
2022-09-1515,549.9815,549.9815,249.9815,299.982,185.7149,630
2022-09-1415,599.9815,599.9815,199.9815,549.982,221.4342,945
2022-09-1315,449.9815,849.9815,299.9815,849.982,264.2883,699
2022-09-0815,299.9815,549.9815,249.9815,449.982,207.1462,720
2022-09-0715,749.9815,749.9815,199.9815,449.982,207.1459,759
2022-09-0615,199.9816,299.9815,149.9815,599.982,228.57100,198
2022-09-0515,249.9815,549.9815,049.9915,299.982,185.7177,070
2022-09-0215,349.9815,599.9815,199.9815,399.982,200.0056,231
2022-09-0115,599.9815,649.9815,199.9815,399.982,200.0062,734
2022-08-3115,399.9815,649.9815,199.9815,649.982,235.7164,659
2022-08-3015,399.9815,649.9815,099.9815,549.982,221.4383,811
2022-08-2915,849.9815,999.9815,399.9815,499.982,214.28147,000
2022-08-2616,499.9816,699.9816,149.9816,349.982,335.71129,857
2022-08-2516,499.9816,899.9816,149.9816,499.982,357.14275,261
2022-08-2416,149.9816,699.9816,149.9816,349.982,335.71192,661
2022-08-2315,149.9816,699.9815,149.9816,399.982,342.85964,398
2022-08-2215,449.9815,599.9815,149.9815,499.982,214.28153,587
2022-08-1915,799.9815,999.9815,599.9815,649.982,235.7188,683
2022-08-1815,349.9815,849.9815,349.9815,799.982,257.1488,648
2022-08-1715,699.9815,749.9815,299.9815,449.982,207.14168,861
2022-08-1615,949.9816,049.9815,599.9815,649.982,235.71135,961
2022-08-1216,399.9816,399.9815,899.9815,949.982,278.5790,944
← NewerPage 17 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.