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%WTI99.52▲ 2.44%
← 317770.KQ stock page

Suprema ID Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-1116,199.9816,449.9816,049.9816,299.982,328.57112,805
2022-08-1016,149.9816,499.9815,799.9816,149.982,307.14287,987
2022-08-0915,699.9816,149.9815,649.9816,149.982,307.14152,096
2022-08-0815,899.9815,949.9815,599.9815,899.982,271.43109,298
2022-08-0516,849.9816,999.9815,799.9815,799.982,257.14593,328
2022-08-0416,749.9817,049.9816,599.9816,999.982,428.57164,059
2022-08-0316,999.9817,049.9816,699.9816,749.982,392.85103,908
2022-08-0216,999.9817,199.9816,649.9817,049.982,435.71123,886
2022-08-0116,799.9817,299.9816,699.9816,999.982,428.57179,809
2022-07-2917,399.9817,499.9816,749.9817,049.982,435.71521,739
2022-07-2815,949.9818,049.9815,799.9817,549.982,507.142,078,281
2022-07-2715,399.9816,499.9815,149.9815,899.982,271.43240,898
2022-07-2615,999.9816,049.9814,999.9915,449.982,207.14238,448
2022-07-2515,849.9816,599.9815,699.9815,999.982,285.71289,849
2022-07-2216,649.9816,799.9815,699.9815,699.982,242.85347,312
2022-07-2117,499.9817,749.9816,549.9816,649.982,378.57373,198
2022-07-2015,799.9817,899.9815,549.9817,499.982,500.001,470,610
2022-07-1915,899.9816,199.9815,249.9815,799.982,257.14443,653
2022-07-1816,149.9816,549.9815,799.9816,099.982,300.00231,308
2022-07-1516,199.9817,749.9815,099.9816,399.982,342.851,183,407
2022-07-1415,999.9817,499.9815,599.9816,399.982,342.85640,914
2022-07-1315,299.9817,649.9814,699.9916,399.982,342.851,747,202
2022-07-1215,049.9917,749.9814,749.9915,499.982,214.282,963,488
2022-07-1114,449.9915,199.9814,349.9915,099.982,157.1463,945
2022-07-0814,399.9914,549.9914,249.9914,549.992,078.5723,226
2022-07-0714,149.9914,399.9914,149.9914,349.992,050.0013,650
2022-07-0614,249.9914,349.9913,999.9914,299.992,042.8644,303
2022-07-0513,449.9914,149.9913,349.9914,099.992,014.2841,111
2022-07-0413,649.9913,949.9913,299.9913,499.991,928.5756,469
2022-07-0114,149.9914,199.9913,549.9913,799.991,971.43153,104
2022-06-3014,449.9914,499.9913,599.9914,449.992,064.2893,562
2022-06-2914,699.9914,799.9914,299.9914,499.992,071.4320,440
2022-06-2814,849.9915,049.9914,249.9914,599.992,085.7127,286
2022-06-2714,399.9914,849.9914,199.9914,749.992,107.1425,641
2022-06-2413,799.9914,399.9913,649.9914,399.992,057.1453,466
2022-06-2314,299.9914,299.9913,599.9913,949.991,992.8655,937
2022-06-2214,649.9914,849.9913,599.9914,449.992,064.2862,510
2022-06-2114,399.9914,649.9914,199.9914,499.992,071.4370,406
2022-06-2015,199.9815,199.9814,099.9914,599.992,085.7164,960
2022-06-1715,249.9815,249.9814,799.9915,199.982,171.4336,701
2022-06-1615,149.9816,049.9815,149.9815,299.982,185.7194,045
2022-06-1515,249.9815,399.9814,999.9915,149.982,164.2839,326
2022-06-1415,249.9815,549.9814,999.9915,549.982,221.4363,301
2022-06-1315,999.9816,049.9815,549.9815,749.982,250.0055,328
2022-06-1016,649.9816,649.9815,999.9816,499.982,357.1474,032
2022-06-0917,049.9817,049.9816,499.9816,649.982,378.57106,491
2022-06-0816,649.9817,199.9816,649.9817,199.982,457.1460,725
2022-06-0717,349.9817,349.9816,899.9816,949.982,421.4366,549
2022-06-0316,999.9817,549.9816,949.9817,549.982,507.1462,370
2022-06-0217,299.9817,299.9816,699.9817,149.982,450.0090,888
2022-05-3117,249.9817,299.9816,849.9817,299.982,471.4375,810
2022-05-3016,799.9817,299.9816,699.9817,249.982,464.2852,745
2022-05-2716,799.9816,799.9816,549.9816,799.982,400.0033,985
2022-05-2616,799.9816,799.9816,599.9816,799.982,400.0028,714
2022-05-2516,899.9816,949.9816,499.9816,799.982,400.00150,402
2022-05-2417,149.9817,149.9816,799.9817,049.982,435.7147,684
2022-05-2317,049.9817,199.9816,699.9817,149.982,450.0055,699
2022-05-2016,849.9817,099.9816,799.9817,049.982,435.7145,367
2022-05-1916,549.9817,299.9816,099.9817,099.982,442.8582,852
2022-05-1817,349.9817,599.9816,449.9816,799.982,400.00420,469
← NewerPage 18 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.