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
2025-01-232,915.002,940.002,820.002,830.002,830.00203,837
2025-01-222,880.003,015.002,855.002,900.002,900.00553,182
2025-01-212,710.003,500.002,710.002,990.002,990.004,363,259
2025-01-202,730.002,795.002,690.002,735.002,735.0044,462
2025-01-172,795.002,795.002,750.002,775.002,775.0045,349
2025-01-162,745.002,810.002,665.002,795.002,795.00180,929
2025-01-152,895.002,920.002,730.002,780.002,780.00251,676
2025-01-142,900.003,030.002,850.002,920.002,920.00171,135
2025-01-132,930.003,300.002,665.002,950.002,950.001,428,441
2025-01-103,005.003,090.002,910.002,955.002,955.0096,263
2025-01-093,145.003,145.002,990.003,010.003,010.00116,209
2025-01-083,015.003,160.002,965.003,090.003,090.0098,926
2025-01-073,020.003,065.002,965.003,045.003,045.0096,793
2025-01-062,895.003,010.002,875.003,000.003,000.00165,131
2025-01-032,840.002,975.002,790.002,940.002,940.00228,548
2025-01-022,825.002,920.002,800.002,865.002,865.0071,551
2024-12-302,855.002,930.002,805.002,870.002,870.00109,744
2024-12-272,905.002,970.002,780.002,865.002,865.00186,009
2024-12-262,830.002,980.002,790.002,970.002,970.00214,862
2024-12-242,760.002,890.002,715.002,870.002,870.00257,759
2024-12-232,780.002,820.002,695.002,815.002,815.0077,418
2024-12-202,785.002,835.002,700.002,740.002,740.0089,789
2024-12-192,685.002,785.002,680.002,785.002,785.00106,453
2024-12-182,750.002,810.002,725.002,780.002,780.00175,980
2024-12-172,640.002,840.002,630.002,750.002,750.00312,739
2024-12-162,615.002,685.002,610.002,640.002,640.0089,027
2024-12-132,560.002,710.002,560.002,645.002,645.00179,202
2024-12-122,595.002,610.002,460.002,595.002,595.00305,822
2024-12-112,600.002,790.002,465.002,600.002,600.00648,077
2024-12-102,580.002,720.002,560.002,645.002,645.00286,248
2024-12-092,600.002,670.002,335.002,600.002,600.00652,832
2024-12-062,790.003,050.002,515.002,735.002,735.001,085,049
2024-12-052,730.002,820.002,700.002,780.002,780.00211,921
2024-12-042,650.002,955.002,650.002,770.002,770.00559,305
2024-12-032,780.002,915.002,705.002,750.002,750.00245,940
2024-12-022,780.002,940.002,770.002,845.002,845.00122,815
2024-11-292,875.002,905.002,730.002,775.002,775.00112,219
2024-11-282,780.002,895.002,775.002,870.002,870.0069,548
2024-11-272,960.003,005.002,790.002,850.002,850.00187,611
2024-11-262,770.003,075.002,740.002,940.002,940.00306,200
2024-11-252,780.002,895.002,725.002,770.002,770.00210,210
2024-11-222,915.002,965.002,755.002,815.002,815.00276,511
2024-11-213,020.003,080.002,860.002,940.002,940.00158,388
2024-11-203,100.003,140.002,940.003,040.003,040.00128,572
2024-11-193,070.003,235.003,040.003,150.003,150.0075,597
2024-11-183,180.003,200.003,045.003,150.003,150.00135,131
2024-11-153,130.003,225.003,035.003,195.003,195.0055,211
2024-11-143,015.003,390.003,000.003,125.003,125.00398,195
2024-11-133,340.003,665.003,010.003,010.003,010.00448,511
2024-11-123,435.003,480.003,335.003,395.003,395.00111,872
2024-11-113,505.003,565.003,375.003,430.003,430.00110,643
2024-11-083,610.003,650.003,505.003,595.003,595.0083,311
2024-11-073,520.003,645.003,350.003,645.003,645.00127,546
2024-11-063,460.003,625.003,430.003,550.003,550.0063,893
2024-11-053,430.003,550.003,395.003,490.003,490.0099,491
2024-11-043,555.003,605.003,390.003,430.003,430.00172,155
2024-11-013,690.003,690.003,560.003,600.003,600.00103,323
2024-10-313,705.003,845.003,555.003,680.003,680.00312,903
2024-10-303,385.003,830.003,330.003,700.003,700.00812,583
2024-10-293,070.003,670.003,070.003,380.003,380.00837,026
← NewerPage 8 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.