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
2026-01-202,695.002,895.002,570.002,720.002,720.00679,051
2026-01-192,820.002,875.002,635.002,680.002,680.00606,288
2026-01-162,570.002,915.002,555.002,830.002,830.001,468,406
2026-01-152,580.002,630.002,510.002,580.002,580.00171,264
2026-01-142,550.002,640.002,535.002,600.002,600.00231,927
2026-01-132,595.002,630.002,520.002,590.002,590.00105,879
2026-01-122,550.002,600.002,495.002,595.002,595.00275,311
2026-01-092,565.002,570.002,475.002,525.002,525.00182,631
2026-01-082,615.002,640.002,540.002,540.002,540.00234,147
2026-01-072,755.002,805.002,620.002,645.002,645.00219,703
2026-01-062,815.002,815.002,560.002,730.002,730.00216,987
2026-01-052,805.002,845.002,705.002,740.002,740.00194,605
2026-01-022,770.002,840.002,760.002,805.002,805.00111,877
2025-12-302,830.002,840.002,745.002,795.002,795.00141,105
2025-12-292,645.002,850.002,570.002,830.002,830.00331,871
2025-12-262,745.002,745.002,645.002,645.002,645.00208,196
2025-12-242,750.002,790.002,625.002,745.002,745.00298,044
2025-12-232,800.002,835.002,690.002,730.002,730.00315,223
2025-12-222,810.002,890.002,775.002,835.002,835.00168,555
2025-12-192,850.002,860.002,730.002,810.002,810.00188,033
2025-12-182,740.002,835.002,730.002,835.002,835.00116,357
2025-12-172,910.002,915.002,730.002,805.002,805.00225,577
2025-12-162,925.002,930.002,820.002,910.002,910.00223,946
2025-12-152,850.003,000.002,820.002,950.002,950.00282,330
2025-12-122,890.002,900.002,825.002,890.002,890.00155,257
2025-12-112,940.002,940.002,830.002,890.002,890.00165,468
2025-12-102,905.002,950.002,870.002,910.002,910.00245,630
2025-12-092,840.002,930.002,820.002,900.002,900.00201,967
2025-12-082,815.002,920.002,785.002,875.002,875.00210,635
2025-12-052,735.002,820.002,700.002,815.002,815.00187,393
2025-12-042,760.002,795.002,725.002,735.002,735.00118,727
2025-12-032,780.002,815.002,700.002,780.002,780.00170,752
2025-12-022,860.002,875.002,770.002,800.002,800.00191,429
2025-12-012,895.002,995.002,830.002,860.002,860.00408,888
2025-11-282,785.002,850.002,770.002,845.002,845.00230,614
2025-11-272,740.002,800.002,720.002,785.002,785.00202,455
2025-11-262,720.002,800.002,670.002,740.002,740.00233,716
2025-11-252,805.002,840.002,700.002,730.002,730.00119,882
2025-11-242,900.002,950.002,770.002,800.002,800.00197,565
2025-11-212,860.002,910.002,765.002,900.002,900.00384,435
2025-11-202,930.002,965.002,850.002,915.002,915.00225,400
2025-11-192,900.002,950.002,875.002,900.002,900.00217,820
2025-11-182,975.003,060.002,850.002,880.002,880.00281,182
2025-11-173,030.003,085.002,985.003,000.003,000.00105,022
2025-11-143,125.003,180.003,020.003,020.003,020.00230,791
2025-11-133,090.003,150.003,040.003,135.003,135.00117,903
2025-11-123,065.003,115.003,015.003,080.003,080.00154,264
2025-11-113,160.003,180.003,040.003,065.003,065.00181,040
2025-11-103,050.003,185.003,050.003,150.003,150.00312,391
2025-11-073,120.003,150.002,980.003,000.003,000.00390,932
2025-11-063,195.003,280.003,105.003,150.003,150.00251,483
2025-11-053,295.003,295.003,055.003,195.003,195.00560,722
2025-11-043,330.003,445.003,245.003,295.003,295.00425,628
2025-11-033,505.003,520.003,310.003,330.003,330.00556,664
2025-10-313,510.003,530.003,440.003,450.003,450.00408,349
2025-10-303,565.003,655.003,505.003,510.003,510.00398,192
2025-10-293,735.003,735.003,595.003,620.003,620.00541,517
2025-10-283,870.003,870.003,710.003,735.003,735.00576,691
2025-10-273,800.003,930.003,780.003,850.003,850.00856,923
2025-10-243,750.003,775.003,700.003,765.003,765.00480,515
← NewerPage 4 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.