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
2025-07-243,975.003,995.003,875.003,875.003,875.00363,986
2025-07-233,915.004,025.003,905.003,945.003,945.00692,859
2025-07-224,010.004,255.003,910.004,075.004,075.003,105,143
2025-07-213,960.004,100.003,940.004,005.004,005.00293,586
2025-07-184,015.004,030.003,900.004,000.004,000.00399,726
2025-07-173,950.004,050.003,835.003,965.003,965.00364,433
2025-07-163,895.003,990.003,800.003,950.003,950.00466,540
2025-07-153,800.004,035.003,560.003,895.003,895.00581,361
2025-07-143,800.003,815.003,515.003,745.003,745.00503,414
2025-07-113,920.003,940.003,775.003,785.003,785.00495,789
2025-07-103,845.003,925.003,800.003,890.003,890.00404,802
2025-07-093,840.003,930.003,800.003,800.003,800.00399,326
2025-07-083,895.003,940.003,815.003,840.003,840.00442,401
2025-07-073,940.003,970.003,870.003,895.003,895.00418,817
2025-07-044,060.004,155.003,910.003,945.003,945.00668,126
2025-07-033,915.004,180.003,910.004,050.004,050.001,167,317
2025-07-023,985.003,995.003,850.003,910.003,910.00453,487
2025-07-014,085.004,150.003,910.003,940.003,940.00449,600
2025-06-304,095.004,150.003,940.003,975.003,975.00623,429
2025-06-274,140.004,170.004,020.004,120.004,120.00537,414
2025-06-264,275.004,275.004,010.004,080.004,080.001,035,356
2025-06-254,420.004,490.004,245.004,275.004,275.00901,854
2025-06-244,300.004,535.004,295.004,410.004,410.001,305,099
2025-06-234,300.004,380.004,205.004,270.004,270.00914,674
2025-06-204,465.004,520.004,330.004,455.004,455.001,134,053
2025-06-194,740.004,740.004,430.004,500.004,500.001,575,218
2025-06-184,500.004,690.004,380.004,650.004,650.003,211,290
2025-06-174,220.004,590.004,115.004,470.004,470.004,330,527
2025-06-164,080.004,300.004,050.004,215.004,215.001,073,027
2025-06-134,330.004,350.004,055.004,065.004,065.001,298,591
2025-06-124,400.004,440.004,300.004,310.004,310.001,091,017
2025-06-114,470.004,495.004,350.004,450.004,450.001,360,930
2025-06-104,300.004,655.004,120.004,450.004,450.005,921,257
2025-06-094,050.004,525.004,045.004,265.004,265.008,444,765
2025-06-054,090.004,185.003,990.004,055.004,055.001,915,271
2025-06-044,500.004,515.004,075.004,105.004,105.003,341,246
2025-06-024,105.004,485.004,030.004,330.004,330.006,003,242
2025-05-304,130.004,890.004,055.004,155.004,155.0029,096,930
2025-05-293,770.003,940.003,720.003,940.003,940.001,430,150
2025-05-283,525.004,000.003,450.003,785.003,785.005,751,452
2025-05-273,630.003,730.003,445.003,475.003,475.001,172,166
2025-05-263,635.003,885.003,560.003,600.003,600.001,573,625
2025-05-233,685.003,815.003,515.003,565.003,565.001,035,328
2025-05-223,950.003,950.003,620.003,650.003,650.002,249,771
2025-05-214,135.004,155.003,980.004,005.004,005.001,292,389
2025-05-204,165.004,325.004,105.004,135.004,135.001,441,999
2025-05-194,440.004,640.004,060.004,125.004,125.002,977,219
2025-05-164,395.004,490.004,230.004,440.004,440.001,839,668
2025-05-154,300.004,725.004,200.004,400.004,400.009,740,039
2025-05-144,235.004,480.004,145.004,290.004,290.006,648,671
2025-05-135,440.005,650.004,900.004,900.004,900.007,809,770
2025-05-124,585.005,720.004,450.005,330.005,330.0034,669,809
2025-05-094,265.004,560.004,055.004,400.004,400.003,274,560
2025-05-084,490.004,500.004,095.004,270.004,270.002,374,875
2025-05-074,250.004,620.004,045.004,490.004,490.004,509,926
2025-05-024,010.004,240.003,955.004,220.004,220.001,412,932
2025-04-304,550.004,625.004,250.004,360.004,360.002,033,713
2025-04-294,455.004,730.004,245.004,730.004,730.003,020,115
2025-04-284,470.004,595.004,375.004,460.004,460.002,096,926
2025-04-254,655.004,690.004,310.004,420.004,420.004,047,143
← NewerPage 6 of 21 · 1,222 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.