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
2025-04-244,945.005,240.004,505.004,655.004,655.008,127,681
2025-04-236,200.006,200.004,785.004,945.004,945.0012,054,760
2025-04-229,290.009,290.005,950.006,350.006,350.0052,492,832
2025-04-216,540.007,150.006,510.007,150.007,150.003,868,184
2025-04-184,400.005,500.004,300.005,500.005,500.0019,839,100
2025-04-173,300.004,235.003,260.004,235.004,235.0012,548,860
2025-04-163,190.003,335.003,125.003,260.003,260.001,658,704
2025-04-153,620.003,620.003,165.003,185.003,185.003,275,574
2025-04-143,730.004,000.003,565.003,650.003,650.009,329,954
2025-04-113,120.003,120.002,990.003,080.003,080.00211,438
2025-04-103,050.003,130.003,030.003,080.003,080.00216,915
2025-04-093,105.003,250.002,860.002,945.002,945.00432,714
2025-04-083,315.003,380.003,150.003,185.003,185.00294,703
2025-04-073,220.003,405.003,100.003,300.003,300.00434,991
2025-04-043,100.003,330.003,085.003,250.003,250.00287,254
2025-04-033,150.003,265.003,125.003,190.003,190.00242,482
2025-04-023,340.003,390.003,180.003,235.003,235.00470,393
2025-04-013,515.003,670.003,255.003,300.003,300.00898,082
2025-03-313,630.003,755.003,475.003,515.003,515.00340,229
2025-03-284,160.004,360.003,555.003,725.003,725.002,905,924
2025-03-273,615.004,220.003,550.004,120.004,120.003,176,604
2025-03-263,485.003,670.003,395.003,615.003,615.00458,624
2025-03-253,535.003,675.003,500.003,545.003,545.00545,364
2025-03-243,915.004,050.003,500.003,545.003,545.00919,303
2025-03-214,140.004,435.003,965.003,965.003,965.002,072,451
2025-03-204,060.004,250.003,890.004,160.004,160.001,292,383
2025-03-193,980.004,110.003,860.003,885.003,885.00338,768
2025-03-184,080.004,135.003,890.003,945.003,945.00420,894
2025-03-174,170.004,240.004,025.004,100.004,100.00436,129
2025-03-143,920.004,310.003,905.004,175.004,175.002,605,982
2025-03-133,830.003,960.003,720.003,910.003,910.00397,733
2025-03-123,870.003,940.003,770.003,800.003,800.00381,918
2025-03-113,700.003,940.003,670.003,870.003,870.00563,839
2025-03-103,820.004,175.003,775.003,860.003,860.002,801,984
2025-03-073,730.003,895.003,600.003,800.003,800.001,704,126
2025-03-063,790.004,165.003,585.003,620.003,620.005,069,010
2025-03-053,720.003,845.003,530.003,660.003,660.001,263,051
2025-03-043,925.004,090.003,605.003,725.003,725.002,009,860
2025-02-283,360.004,270.003,345.003,960.003,960.0011,209,850
2025-02-273,395.003,480.003,315.003,415.003,415.00419,386
2025-02-263,350.003,465.003,330.003,395.003,395.00457,648
2025-02-253,320.003,425.003,270.003,395.003,395.00474,266
2025-02-243,300.003,360.003,250.003,355.003,355.00435,765
2025-02-213,190.003,360.003,160.003,335.003,335.00632,588
2025-02-203,330.003,370.003,225.003,250.003,250.00831,979
2025-02-193,280.003,400.003,170.003,305.003,305.001,882,236
2025-02-183,380.003,485.003,220.003,240.003,240.002,768,042
2025-02-173,015.003,240.003,015.003,120.003,120.001,955,292
2025-02-143,000.003,170.002,920.003,005.003,005.002,427,220
2025-02-133,865.004,050.002,990.003,000.003,000.008,994,553
2025-02-123,515.003,515.003,200.003,515.003,515.003,224,699
2025-02-112,775.002,800.002,695.002,705.002,705.00219,943
2025-02-102,765.002,805.002,705.002,780.002,780.0075,171
2025-02-072,745.002,780.002,680.002,765.002,765.00177,798
2025-02-062,750.002,830.002,695.002,745.002,745.00291,620
2025-02-052,775.002,830.002,755.002,770.002,770.00130,190
2025-02-042,645.002,780.002,635.002,765.002,765.00174,126
2025-02-032,710.002,795.002,630.002,675.002,675.00156,357
2025-01-312,865.002,865.002,750.002,750.002,750.00251,605
2025-01-242,830.002,910.002,780.002,890.002,890.00327,296
← NewerPage 7 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.