Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 317770.KQ stock page

Suprema ID Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,175.002,180.002,015.002,115.002,115.00143,258
2026-07-162,230.002,230.002,105.002,185.002,185.0097,605
2026-07-152,250.002,290.002,160.002,245.002,245.00260,501
2026-07-142,215.002,255.002,110.002,250.002,250.00152,507
2026-07-132,395.002,465.002,215.002,255.002,255.00112,447
2026-07-102,355.002,470.002,330.002,420.002,420.0064,861
2026-07-092,320.002,380.002,200.002,340.002,340.00134,704
2026-07-082,410.002,480.002,290.002,320.002,320.00203,921
2026-07-072,565.002,655.002,460.002,475.002,475.0090,098
2026-07-062,565.002,625.002,485.002,565.002,565.00104,263
2026-07-032,505.002,575.002,470.002,560.002,560.00101,475
2026-07-022,700.002,700.002,465.002,560.002,560.00172,617
2026-07-012,665.002,735.002,555.002,670.002,670.00207,820
2026-06-302,585.002,645.002,535.002,605.002,605.00123,250
2026-06-292,500.002,690.002,470.002,585.002,585.00132,953
2026-06-262,570.002,600.002,440.002,500.002,500.00318,475
2026-06-252,525.002,800.002,405.002,655.002,655.001,059,672
2026-06-242,395.002,470.002,340.002,380.002,380.00182,556
2026-06-232,590.002,630.002,395.002,415.002,415.00265,176
2026-06-222,615.002,625.002,525.002,590.002,590.00107,429
2026-06-192,620.002,645.002,455.002,615.002,615.00374,121
2026-06-182,640.002,750.002,555.002,570.002,570.00125,519
2026-06-172,610.002,665.002,560.002,640.002,640.00188,448
2026-06-162,640.002,720.002,570.002,610.002,610.00139,378
2026-06-152,770.002,770.002,625.002,635.002,635.00324,146
2026-06-122,585.002,690.002,575.002,625.002,625.00208,749
2026-06-112,500.002,595.002,480.002,575.002,575.00184,930
2026-06-102,645.002,750.002,515.002,530.002,530.00249,342
2026-06-092,605.002,740.002,605.002,700.002,700.00250,616
2026-06-082,500.002,700.002,500.002,595.002,595.00406,324
2026-06-052,850.002,935.002,745.002,765.002,765.00313,104
2026-06-042,900.003,025.002,900.002,935.002,935.00293,590
2026-06-023,210.003,210.002,965.002,965.002,965.00878,863
2026-06-013,395.003,420.003,145.003,210.003,210.00919,313
2026-05-293,350.003,930.003,240.003,400.003,400.007,408,428
2026-05-283,120.003,120.002,955.003,025.003,025.00258,944
2026-05-273,270.003,330.003,090.003,100.003,100.00331,327
2026-05-263,425.003,480.003,270.003,270.003,270.00368,764
2026-05-223,250.003,555.003,250.003,395.003,395.00336,315
2026-05-213,225.003,390.003,165.003,225.003,225.00258,707
2026-05-203,130.003,185.002,960.003,135.003,135.00234,444
2026-05-193,230.003,290.003,120.003,155.003,155.00210,829
2026-05-183,285.003,290.003,100.003,230.003,230.00399,162
2026-05-153,510.003,590.003,235.003,285.003,285.00552,089
2026-05-143,570.003,650.003,460.003,500.003,500.00413,895
2026-05-133,595.003,600.003,480.003,575.003,575.00312,366
2026-05-123,920.003,920.003,485.003,595.003,595.001,179,455
2026-05-113,720.004,090.003,720.003,920.003,920.002,232,885
2026-05-084,100.004,125.003,515.003,680.003,680.002,312,654
2026-05-073,815.004,090.003,770.004,000.004,000.001,757,663
2026-05-063,795.003,865.003,705.003,815.003,815.00787,768
2026-05-043,685.003,815.003,650.003,760.003,760.00658,814
2026-04-303,640.003,770.003,630.003,685.003,685.00511,891
2026-04-293,645.003,660.003,535.003,610.003,610.00479,801
2026-04-283,760.003,975.003,640.003,660.003,660.002,250,639
2026-04-273,845.003,880.003,705.003,760.003,760.00407,935
2026-04-243,690.003,835.003,645.003,790.003,790.00602,643
2026-04-233,635.003,740.003,570.003,645.003,645.00478,623
2026-04-223,725.003,810.003,605.003,670.003,670.00446,432
2026-04-213,805.003,900.003,640.003,725.003,725.00574,652
← NewerPage 2 of 5 · 244 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.