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
2024-10-283,295.003,335.003,025.003,070.003,070.00240,979
2024-10-253,065.003,330.003,005.003,300.003,300.00211,570
2024-10-243,095.003,120.002,990.003,070.003,070.0092,189
2024-10-233,270.003,270.003,110.003,120.003,120.00223,774
2024-10-223,370.003,435.003,250.003,300.003,300.0081,514
2024-10-213,450.003,485.003,210.003,400.003,400.00232,293
2024-10-183,425.003,555.003,390.003,450.003,450.00154,179
2024-10-173,355.003,535.003,285.003,435.003,435.00339,657
2024-10-163,050.003,410.002,985.003,355.003,355.001,094,152
2024-10-152,835.003,240.002,820.003,215.003,215.00807,421
2024-10-142,750.002,860.002,650.002,840.002,840.00132,240
2024-10-112,610.002,870.002,590.002,750.002,750.00625,021
2024-10-102,640.002,670.002,555.002,605.002,605.00243,671
2024-10-082,595.002,800.002,580.002,640.002,640.00487,021
2024-10-072,730.002,745.002,630.002,655.002,655.00141,691
2024-10-042,785.002,820.002,690.002,730.002,730.00675,997
2024-10-022,940.002,940.002,790.002,830.002,830.00124,226
2024-09-303,015.003,070.002,930.002,940.002,940.0086,803
2024-09-273,055.003,100.003,015.003,050.003,050.0050,056
2024-09-262,990.003,080.002,990.003,075.003,075.00110,882
2024-09-252,985.003,030.002,970.003,000.003,000.00105,890
2024-09-242,975.003,070.002,900.003,000.003,000.00101,345
2024-09-233,050.003,085.003,000.003,000.003,000.0069,260
2024-09-203,165.003,165.003,030.003,050.003,050.00136,163
2024-09-192,995.003,170.002,940.003,030.003,030.0075,208
2024-09-132,990.003,015.002,910.003,000.003,000.0096,432
2024-09-122,990.003,060.002,910.003,020.003,020.00173,751
2024-09-113,075.003,150.002,985.003,015.003,015.00134,060
2024-09-103,115.003,150.003,000.003,095.003,095.00105,125
2024-09-092,950.003,185.002,885.003,120.003,120.00115,727
2024-09-063,010.003,120.002,870.002,995.002,995.00180,176
2024-09-053,235.003,320.002,915.003,085.003,085.00265,107
2024-09-043,390.003,390.003,205.003,260.003,260.0084,314
2024-09-033,465.003,550.003,340.003,400.003,400.00109,036
2024-09-023,660.003,660.003,460.003,495.003,495.00498,034
2024-08-303,230.003,700.003,150.003,670.003,670.00320,669
2024-08-293,270.003,270.003,080.003,230.003,230.00146,288
2024-08-283,310.003,350.003,150.003,215.003,215.00149,868
2024-08-273,300.003,510.003,260.003,330.003,330.00122,163
2024-08-263,370.003,380.003,250.003,270.003,270.0059,946
2024-08-233,235.003,360.003,225.003,360.003,360.0058,804
2024-08-223,550.003,550.003,305.003,315.003,315.00118,091
2024-08-213,525.003,560.003,420.003,465.003,465.00205,148
2024-08-203,500.003,500.003,415.003,500.003,500.0055,917
2024-08-193,685.003,695.003,380.003,445.003,445.00184,305
2024-08-163,830.003,830.003,555.003,620.003,620.00108,248
2024-08-143,760.003,830.003,705.003,750.003,750.0066,433
2024-08-123,715.003,970.003,700.003,805.003,805.0084,165
2024-08-093,750.003,975.003,600.003,600.003,600.0098,950
2024-08-083,640.003,640.003,480.003,565.003,565.0083,835
2024-08-073,635.003,745.003,600.003,645.003,645.00108,821
2024-08-063,370.003,715.003,370.003,650.003,650.00177,001
2024-08-053,900.003,960.003,230.003,370.003,370.00391,655
2024-08-024,170.004,170.003,910.003,980.003,980.00292,266
2024-08-014,160.004,260.004,140.004,190.004,190.0071,047
2024-07-314,110.004,265.004,045.004,200.004,200.00127,681
2024-07-304,200.004,280.004,110.004,110.004,110.00170,106
2024-07-294,320.004,515.004,295.004,305.004,305.00187,900
2024-07-264,430.004,700.004,310.004,315.004,315.00258,052
2024-07-254,625.004,625.004,465.004,465.004,465.00308,419
← NewerPage 9 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.