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
2026-04-203,900.004,045.003,670.003,730.003,730.002,247,213
2026-04-173,795.003,950.003,555.003,665.003,665.001,123,362
2026-04-163,435.003,785.003,350.003,660.003,660.001,315,759
2026-04-153,330.003,510.003,285.003,340.003,340.00635,629
2026-04-143,190.003,335.003,190.003,235.003,235.00267,522
2026-04-133,285.003,285.003,150.003,170.003,170.00223,445
2026-04-103,355.003,375.003,270.003,300.003,300.00232,408
2026-04-093,230.003,390.003,155.003,350.003,350.00320,011
2026-04-083,140.003,235.003,100.003,235.003,235.00268,537
2026-04-073,080.003,095.003,000.003,035.003,035.00149,666
2026-04-063,090.003,130.003,020.003,035.003,035.00119,797
2026-04-033,060.003,200.003,045.003,090.003,090.0083,535
2026-04-023,190.003,240.003,000.003,035.003,035.00311,925
2026-04-013,080.003,240.003,070.003,190.003,190.00232,234
2026-03-313,050.003,115.002,960.002,960.002,960.00332,326
2026-03-303,120.003,125.003,060.003,100.003,100.00240,000
2026-03-273,110.003,420.003,030.003,230.003,230.00564,037
2026-03-263,305.003,305.003,120.003,135.003,135.00254,830
2026-03-253,165.003,320.003,155.003,230.003,230.00177,197
2026-03-243,335.003,335.003,110.003,200.003,200.00241,546
2026-03-233,310.003,310.003,135.003,180.003,180.00245,901
2026-03-203,250.003,365.003,205.003,365.003,365.00224,538
2026-03-193,165.003,285.003,050.003,220.003,220.00295,036
2026-03-183,320.003,485.003,210.003,290.003,290.00354,439
2026-03-173,180.003,430.003,180.003,315.003,315.00376,554
2026-03-163,275.003,340.003,120.003,150.003,150.00257,417
2026-03-133,060.003,300.003,060.003,275.003,275.00250,034
2026-03-123,340.003,380.003,165.003,185.003,185.00396,629
2026-03-113,220.003,445.003,080.003,345.003,345.00437,501
2026-03-103,345.003,345.003,125.003,210.003,210.00359,509
2026-03-093,245.003,245.003,020.003,100.003,100.00431,469
2026-03-063,440.003,535.003,300.003,370.003,370.00430,151
2026-03-053,245.003,505.003,245.003,460.003,460.00633,823
2026-03-043,450.003,485.002,980.003,070.003,070.001,273,777
2026-03-033,620.003,795.003,535.003,555.003,555.001,072,438
2026-02-273,925.003,925.003,705.003,815.003,815.00913,285
2026-02-263,925.004,200.003,875.003,925.003,925.001,557,866
2026-02-253,900.004,020.003,695.003,930.003,930.001,920,795
2026-02-244,185.004,185.003,855.003,880.003,880.001,788,559
2026-02-234,050.004,560.003,950.004,185.004,185.004,779,185
2026-02-204,200.004,280.003,935.004,100.004,100.002,338,895
2026-02-194,015.004,735.003,835.004,190.004,190.0010,821,990
2026-02-133,800.004,110.003,700.003,900.003,900.006,348,945
2026-02-123,580.003,980.003,460.003,835.003,835.0010,320,140
2026-02-113,450.004,150.003,020.003,530.003,530.0024,380,551
2026-02-102,635.003,425.002,620.003,425.003,425.006,957,858
2026-02-092,600.002,665.002,565.002,635.002,635.00160,277
2026-02-062,580.002,580.002,440.002,560.002,560.00407,143
2026-02-052,820.002,830.002,600.002,615.002,615.00485,232
2026-02-042,835.002,895.002,780.002,840.002,840.00257,101
2026-02-032,875.002,875.002,730.002,835.002,835.00351,169
2026-02-022,955.002,955.002,745.002,810.002,810.00393,651
2026-01-303,020.003,020.002,805.002,970.002,970.00371,358
2026-01-292,880.003,030.002,800.002,995.002,995.00497,335
2026-01-282,965.002,975.002,880.002,880.002,880.00330,003
2026-01-272,800.002,950.002,710.002,920.002,920.00546,584
2026-01-262,760.002,825.002,685.002,790.002,790.00478,938
2026-01-232,705.002,745.002,615.002,720.002,720.00273,836
2026-01-222,620.002,735.002,580.002,660.002,660.00319,669
2026-01-212,700.002,700.002,595.002,655.002,655.00292,414
← NewerPage 3 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.