Suprema ID Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	15,899.98	16,049.98	15,649.98	15,999.98	2,285.71	27,559
2022-02-16	15,449.98	15,899.98	15,399.98	15,899.98	2,271.43	59,122
2022-02-15	15,399.98	15,699.98	15,199.98	15,349.98	2,192.86	39,760
2022-02-14	15,799.98	15,999.98	15,299.98	15,699.98	2,242.85	44,499
2022-02-11	16,099.98	16,299.98	16,049.98	16,249.98	2,321.43	13,769
2022-02-10	16,299.98	16,799.98	15,999.98	16,299.98	2,328.57	44,618
2022-02-09	16,199.98	16,399.98	15,999.98	16,299.98	2,328.57	30,205
2022-02-08	16,399.98	17,399.98	15,699.98	16,199.98	2,314.28	719,881
2022-02-07	16,299.98	16,299.98	15,749.98	15,949.98	2,278.57	31,801
2022-02-04	15,899.98	16,349.98	15,749.98	16,349.98	2,335.71	25,543
2022-02-03	15,999.98	15,999.98	15,699.98	15,749.98	2,250.00	18,424
2022-01-28	14,949.99	15,849.98	14,699.99	15,699.98	2,242.85	35,098
2022-01-27	15,499.98	15,699.98	14,699.99	14,949.99	2,135.71	40,271
2022-01-26	15,149.98	15,549.98	14,899.99	15,499.98	2,214.28	54,012
2022-01-25	15,799.98	15,799.98	15,149.98	15,249.98	2,178.57	89,922
2022-01-24	15,549.98	15,699.98	14,899.99	15,249.98	2,178.57	59,556
2022-01-21	16,099.98	16,099.98	15,799.98	15,899.98	2,271.43	36,092
2022-01-20	15,449.98	16,199.98	15,399.98	16,149.98	2,307.14	33,649
2022-01-19	15,199.98	15,599.98	15,199.98	15,499.98	2,214.28	28,476
2022-01-18	15,899.98	15,999.98	15,449.98	15,649.98	2,235.71	39,333
2022-01-17	16,199.98	16,249.98	15,749.98	15,999.98	2,285.71	69,307
2022-01-14	16,649.98	16,649.98	16,249.98	16,449.98	2,350.00	59,493
2022-01-13	16,649.98	16,849.98	16,499.98	16,649.98	2,378.57	19,950
2022-01-12	16,449.98	16,799.98	16,349.98	16,649.98	2,378.57	37,772
2022-01-11	16,499.98	16,549.98	16,199.98	16,499.98	2,357.14	25,235
2022-01-10	16,649.98	16,849.98	16,349.98	16,549.98	2,364.28	64,043
2022-01-07	16,449.98	16,899.98	16,099.98	16,649.98	2,378.57	74,774
2022-01-06	16,649.98	18,299.98	16,299.98	16,449.98	2,350.00	510,616
2022-01-05	17,049.98	17,149.98	16,699.98	16,899.98	2,414.28	20,937
2022-01-04	16,949.98	17,099.98	16,499.98	17,049.98	2,435.71	58,443
2022-01-03	16,949.98	16,949.98	16,649.98	16,949.98	2,421.43	27,111
2021-12-30	16,649.98	16,949.98	16,599.98	16,949.98	2,421.43	43,491
2021-12-29	16,799.98	16,949.98	16,649.98	16,699.98	2,385.71	30,681
2021-12-28	16,999.98	16,999.98	16,649.98	16,999.98	2,428.57	54,390
2021-12-27	16,999.98	16,999.98	16,749.98	16,999.98	2,428.57	32,914
2021-12-24	16,999.98	17,049.98	16,699.98	16,999.98	2,428.57	61,033
2021-12-23	16,999.98	16,999.98	16,549.98	16,999.98	2,428.57	85,197
2021-12-22	16,899.98	17,049.98	16,749.98	16,999.98	2,428.57	57,589
2021-12-21	16,599.98	16,899.98	16,499.98	16,799.98	2,400.00	43,211
2021-12-20	16,599.98	17,049.98	16,449.98	16,799.98	2,400.00	110,075
2021-12-17	16,849.98	16,899.98	16,549.98	16,849.98	2,407.14	50,211
2021-12-16	16,549.98	16,849.98	16,549.98	16,849.98	2,407.14	84,868
2021-12-15	16,349.98	16,899.98	16,249.98	16,649.98	2,378.57	56,000
2021-12-14	16,399.98	16,499.98	15,999.98	16,499.98	2,357.14	57,988
2021-12-13	16,299.98	16,999.98	16,099.98	16,599.98	2,371.43	111,216
2021-12-10	16,699.98	16,699.98	16,149.98	16,299.98	2,328.57	74,438
2021-12-09	16,249.98	16,849.98	16,199.98	16,699.98	2,385.71	70,595
2021-12-08	16,099.98	16,999.98	15,999.98	16,249.98	2,321.43	75,537
2021-12-07	16,299.98	16,499.98	15,749.98	16,099.98	2,300.00	84,119
2021-12-06	15,849.98	16,449.98	15,599.98	16,299.98	2,328.57	46,956
2021-12-03	15,999.98	15,999.98	15,749.98	15,899.98	2,271.43	47,943
2021-12-02	15,249.98	15,999.98	15,149.98	15,999.98	2,285.71	43,617
2021-12-01	14,749.99	15,299.98	14,549.99	15,299.98	2,185.71	39,774
2021-11-30	15,399.98	15,649.98	14,649.99	14,749.99	2,107.14	97,006
2021-11-29	15,249.98	15,449.98	15,049.99	15,449.98	2,207.14	62,440
2021-11-26	15,749.98	15,949.98	15,399.98	15,649.98	2,235.71	56,217
2021-11-25	15,949.98	15,999.98	15,649.98	15,749.98	2,250.00	59,633
2021-11-24	16,599.98	16,599.98	15,649.98	15,949.98	2,278.57	243,019
2021-11-23	16,999.98	17,249.98	16,649.98	16,749.98	2,392.85	38,178
2021-11-22	16,999.98	17,149.98	16,499.98	17,099.98	2,442.85	47,229

← NewerPage 20 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.