Suprema ID Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	16,599.98	16,999.98	16,549.98	16,999.98	2,428.57	38,115
2021-11-18	16,599.98	16,799.98	16,349.98	16,749.98	2,392.85	61,901
2021-11-17	17,249.98	17,249.98	16,649.98	16,799.98	2,400.00	93,240
2021-11-16	17,349.98	17,349.98	17,049.98	17,299.98	2,471.43	35,777
2021-11-15	17,099.98	17,299.98	16,849.98	17,299.98	2,471.43	86,009
2021-11-12	17,049.98	17,149.98	16,799.98	17,099.98	2,442.85	50,092
2021-11-11	16,649.98	17,249.98	16,599.98	17,049.98	2,435.71	60,886
2021-11-10	16,999.98	16,999.98	16,649.98	16,949.98	2,421.43	42,112
2021-11-09	16,699.98	17,199.98	16,499.98	16,999.98	2,428.57	75,747
2021-11-08	16,699.98	16,699.98	16,299.98	16,699.98	2,385.71	28,546
2021-11-05	16,749.98	16,799.98	16,449.98	16,749.98	2,392.85	18,900
2021-11-04	17,099.98	17,099.98	16,649.98	16,849.98	2,407.14	39,193
2021-11-03	17,449.98	17,449.98	16,999.98	17,099.98	2,442.85	28,595
2021-11-02	17,049.98	17,449.98	16,799.98	17,449.98	2,492.85	38,598
2021-11-01	17,049.98	17,099.98	16,499.98	17,049.98	2,435.71	56,735
2021-10-29	17,549.98	17,699.98	17,099.98	17,099.98	2,442.85	87,542
2021-10-28	17,049.98	17,549.98	16,999.98	17,549.98	2,507.14	70,420
2021-10-27	17,099.98	17,099.98	16,699.98	17,099.98	2,442.85	32,655
2021-10-26	16,699.98	17,099.98	16,599.98	17,099.98	2,442.85	39,501
2021-10-25	16,699.98	16,849.98	16,449.98	16,849.98	2,407.14	24,262
2021-10-22	16,849.98	16,849.98	16,149.98	16,699.98	2,385.71	39,032
2021-10-21	16,699.98	16,999.98	16,449.98	16,849.98	2,407.14	31,507
2021-10-20	16,549.98	16,999.98	16,249.98	16,699.98	2,385.71	59,878
2021-10-19	16,799.98	16,799.98	16,499.98	16,549.98	2,364.28	28,616
2021-10-18	16,499.98	17,249.98	16,499.98	16,849.98	2,407.14	20,853
2021-10-15	16,299.98	16,449.98	16,099.98	16,449.98	2,350.00	40,460
2021-10-14	15,899.98	16,249.98	15,799.98	16,249.98	2,321.43	34,223

← NewerPage 21 of 21 · 1,227 trading days

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.