Suprema ID Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	17,499.98	17,699.98	17,299.98	17,699.98	2,528.57	46,627
2022-05-16	17,199.98	17,799.98	16,899.98	17,799.98	2,542.85	64,309
2022-05-13	17,199.98	17,349.98	16,899.98	17,149.98	2,450.00	39,781
2022-05-12	17,649.98	17,949.98	17,299.98	17,349.98	2,478.57	75,887
2022-05-11	17,549.98	18,199.98	17,399.98	17,499.98	2,500.00	46,991
2022-05-10	17,999.98	17,999.98	17,499.98	17,649.98	2,521.43	46,781
2022-05-09	18,349.98	18,349.98	17,849.98	18,149.98	2,592.85	43,484
2022-05-06	17,949.98	18,399.98	17,699.98	18,349.98	2,621.43	59,808
2022-05-04	17,999.98	18,199.98	17,849.98	18,149.98	2,592.85	61,600
2022-05-03	18,549.98	18,549.98	17,849.98	17,999.98	2,571.43	113,834
2022-05-02	18,199.98	18,549.98	18,149.98	18,549.98	2,650.00	66,178
2022-04-29	18,099.98	18,399.98	18,049.98	18,199.98	2,600.00	70,917
2022-04-28	17,899.98	18,099.98	17,749.98	18,099.98	2,585.71	31,675
2022-04-27	18,099.98	18,099.98	17,699.98	17,899.98	2,557.14	55,755
2022-04-26	17,999.98	18,299.98	17,699.98	18,299.98	2,614.28	50,491
2022-04-25	18,249.98	18,299.98	17,999.98	17,999.98	2,571.43	33,929
2022-04-22	18,399.98	18,549.98	18,249.98	18,449.98	2,635.71	87,360
2022-04-21	18,349.98	18,549.98	18,249.98	18,449.98	2,635.71	45,472
2022-04-20	18,199.98	18,349.98	17,999.98	18,349.98	2,621.43	87,780
2022-04-19	18,049.98	18,149.98	17,899.98	18,099.98	2,585.71	43,680
2022-04-18	18,049.98	18,149.98	17,949.98	18,099.98	2,585.71	36,799
2022-04-15	18,049.98	18,099.98	17,899.98	18,099.98	2,585.71	41,895
2022-04-14	17,949.98	18,149.98	17,899.98	18,099.98	2,585.71	56,399
2022-04-13	17,849.98	18,099.98	17,799.98	17,949.98	2,564.28	22,750
2022-04-12	18,049.98	18,049.98	17,699.98	17,849.98	2,550.00	33,950
2022-04-11	17,949.98	18,149.98	17,799.98	18,099.98	2,585.71	41,510
2022-04-08	17,949.98	18,099.98	17,649.98	17,949.98	2,564.28	60,774
2022-04-07	17,999.98	18,049.98	17,699.98	17,949.98	2,564.28	46,802
2022-04-06	18,149.98	18,249.98	17,799.98	18,049.98	2,578.57	64,008
2022-04-05	17,899.98	18,249.98	17,899.98	18,149.98	2,592.85	202,426
2022-04-04	17,599.98	18,149.98	17,349.98	17,899.98	2,557.14	427,966
2022-04-01	16,949.98	17,149.98	16,699.98	16,999.98	2,428.57	115,311
2022-03-31	16,749.98	16,899.98	16,599.98	16,899.98	2,414.28	35,210
2022-03-30	16,799.98	16,849.98	16,599.98	16,799.98	2,400.00	16,331
2022-03-29	16,699.98	16,799.98	16,599.98	16,799.98	2,400.00	13,370
2022-03-28	16,699.98	16,699.98	16,449.98	16,699.98	2,385.71	26,285
2022-03-25	16,599.98	16,699.98	16,449.98	16,699.98	2,385.71	28,868
2022-03-24	16,449.98	16,599.98	16,249.98	16,599.98	2,371.43	26,677
2022-03-23	16,449.98	16,449.98	16,299.98	16,449.98	2,350.00	28,630
2022-03-22	15,999.98	16,399.98	15,999.98	16,349.98	2,335.71	29,932
2022-03-21	16,249.98	16,249.98	15,999.98	16,149.98	2,307.14	13,069
2022-03-18	16,349.98	16,349.98	15,949.98	16,249.98	2,321.43	32,312
2022-03-17	15,999.98	16,199.98	15,899.98	16,149.98	2,307.14	75,712
2022-03-16	15,699.98	15,999.98	15,699.98	15,999.98	2,285.71	22,435
2022-03-15	15,499.98	15,699.98	15,499.98	15,699.98	2,242.85	24,402
2022-03-14	15,999.98	15,999.98	15,599.98	15,749.98	2,250.00	28,252
2022-03-11	15,999.98	15,999.98	15,749.98	15,999.98	2,285.71	14,420
2022-03-10	15,699.98	15,999.98	15,599.98	15,999.98	2,285.71	27,720
2022-03-08	15,449.98	15,799.98	15,449.98	15,699.98	2,242.85	19,691
2022-03-07	16,199.98	16,199.98	15,699.98	15,899.98	2,271.43	33,341
2022-03-04	16,149.98	16,349.98	16,049.98	16,199.98	2,314.28	10,955
2022-03-03	15,999.98	16,499.98	15,949.98	16,349.98	2,335.71	45,738
2022-03-02	15,999.98	16,299.98	15,899.98	16,199.98	2,314.28	19,572
2022-02-28	16,149.98	16,499.98	15,599.98	15,999.98	2,285.71	36,841
2022-02-25	15,849.98	16,099.98	15,749.98	15,999.98	2,285.71	72,387
2022-02-24	16,049.98	16,099.98	15,599.98	16,099.98	2,300.00	60,914
2022-02-23	15,549.98	16,299.98	15,549.98	16,249.98	2,321.43	43,680
2022-02-22	15,849.98	15,999.98	15,549.98	15,699.98	2,242.85	17,738
2022-02-21	15,999.98	15,999.98	15,699.98	15,899.98	2,271.43	15,743
2022-02-18	15,799.98	16,049.98	15,799.98	15,949.98	2,278.57	12,446

← NewerPage 19 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.