Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 317770.KQ stock page

Suprema ID Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-243,750.003,775.003,700.003,765.003,765.00480,515
2025-10-233,580.003,865.003,530.003,715.003,715.001,651,327
2025-10-223,540.003,610.003,460.003,585.003,585.00346,511
2025-10-213,455.003,690.003,425.003,560.003,560.00534,655
2025-10-203,440.003,505.003,415.003,425.003,425.00273,145
2025-10-173,485.003,590.003,415.003,440.003,440.00420,810
2025-10-163,605.003,730.003,510.003,540.003,540.00377,565
2025-10-153,525.003,750.003,505.003,605.003,605.00385,252
2025-10-143,645.003,740.003,480.003,510.003,510.00416,548
2025-10-133,615.003,730.003,580.003,640.003,640.00325,044
2025-10-103,720.003,770.003,635.003,700.003,700.00406,254
2025-10-023,650.003,730.003,650.003,715.003,715.00302,214
2025-10-013,640.003,725.003,620.003,650.003,650.00230,711
2025-09-303,715.003,760.003,625.003,640.003,640.00427,642
2025-09-293,980.003,985.003,725.003,745.003,745.00867,323
2025-09-263,900.003,900.003,750.003,800.003,800.00332,769
2025-09-253,845.003,935.003,745.003,920.003,920.00495,282
2025-09-243,720.003,965.003,690.003,865.003,865.001,155,062
2025-09-233,830.003,895.003,700.003,710.003,710.00327,248
2025-09-223,870.003,895.003,760.003,810.003,810.00342,790
2025-09-193,910.003,965.003,840.003,875.003,875.00363,595
2025-09-183,815.003,920.003,770.003,895.003,895.00343,139
2025-09-173,900.003,900.003,740.003,810.003,810.00619,131
2025-09-164,370.004,465.003,845.003,900.003,900.004,032,788
2025-09-154,180.004,225.004,035.004,100.004,100.00959,640
2025-09-124,160.004,230.004,065.004,160.004,160.00955,962
2025-09-113,955.004,120.003,955.004,105.004,105.00642,302
2025-09-103,945.004,015.003,860.003,950.003,950.00485,218
2025-09-093,900.003,970.003,900.003,945.003,945.00219,139
2025-09-083,980.004,050.003,850.003,900.003,900.00604,502
2025-09-053,905.004,015.003,850.003,975.003,975.00525,972
2025-09-043,755.003,915.003,710.003,900.003,900.00525,971
2025-09-033,630.003,785.003,575.003,745.003,745.00359,319
2025-09-023,620.003,710.003,575.003,625.003,625.00222,573
2025-09-013,700.003,780.003,560.003,620.003,620.00336,910
2025-08-293,670.003,835.003,630.003,700.003,700.00353,881
2025-08-283,535.003,680.003,495.003,660.003,660.00356,282
2025-08-273,445.003,575.003,340.003,520.003,520.00413,264
2025-08-263,355.003,470.003,345.003,370.003,370.00323,524
2025-08-253,440.003,560.003,290.003,410.003,410.00345,607
2025-08-223,475.003,485.003,395.003,410.003,410.00175,518
2025-08-213,450.003,475.003,210.003,405.003,405.00136,417
2025-08-203,500.003,515.003,360.003,400.003,400.00417,669
2025-08-193,700.003,700.003,542.003,550.003,550.00223,747
2025-08-183,780.003,780.003,580.003,700.003,700.00393,608
2025-08-143,720.003,800.003,635.003,755.003,755.00389,921
2025-08-133,715.003,790.003,670.003,720.003,720.00299,002
2025-08-123,690.003,740.003,660.003,700.003,700.00307,447
2025-08-113,600.003,750.003,585.003,690.003,690.00528,519
2025-08-083,650.003,700.003,560.003,595.003,595.00307,128
2025-08-073,700.003,745.003,610.003,650.003,650.00542,977
2025-08-063,740.003,770.003,650.003,700.003,700.00378,243
2025-08-053,840.003,860.003,740.003,740.003,740.00418,824
2025-08-043,840.003,870.003,720.003,790.003,790.00590,764
2025-08-013,800.004,120.003,775.003,885.003,885.002,147,913
2025-07-313,835.003,875.003,720.003,770.003,770.00517,742
2025-07-303,815.003,915.003,785.003,825.003,825.00408,166
2025-07-293,790.003,945.003,725.003,775.003,775.00345,657
2025-07-283,870.003,895.003,775.003,775.003,775.00315,701
2025-07-253,870.003,900.003,750.003,810.003,810.00492,784
← NewerPage 5 of 21 · 1,226 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.