Suprema HQ Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 7,430.00 | 7,520.00 | 7,350.00 | 7,430.00 | 7,366.28 | 21,283 |
| 2021-11-23 | 7,620.00 | 7,640.00 | 7,470.00 | 7,500.00 | 7,435.68 | 29,079 |
| 2021-11-22 | 7,250.00 | 7,700.00 | 7,250.00 | 7,620.00 | 7,554.65 | 85,878 |
| 2021-11-19 | 7,120.00 | 7,290.00 | 7,110.00 | 7,230.00 | 7,167.99 | 26,026 |
| 2021-11-18 | 7,090.00 | 7,210.00 | 6,910.00 | 7,110.00 | 7,049.02 | 50,757 |
| 2021-11-17 | 7,250.00 | 7,330.00 | 7,030.00 | 7,090.00 | 7,029.19 | 50,719 |
| 2021-11-16 | 7,460.00 | 7,500.00 | 7,200.00 | 7,250.00 | 7,187.82 | 41,500 |
| 2021-11-15 | 7,380.00 | 7,490.00 | 7,330.00 | 7,460.00 | 7,396.02 | 17,937 |
| 2021-11-12 | 7,190.00 | 7,390.00 | 7,190.00 | 7,300.00 | 7,237.39 | 61,814 |
| 2021-11-11 | 7,210.00 | 7,320.00 | 7,150.00 | 7,190.00 | 7,128.34 | 23,370 |
| 2021-11-10 | 7,550.00 | 7,660.00 | 7,240.00 | 7,280.00 | 7,217.56 | 68,725 |
| 2021-11-09 | 7,600.00 | 7,770.00 | 7,590.00 | 7,630.00 | 7,564.56 | 28,486 |
| 2021-11-08 | 7,530.00 | 7,790.00 | 7,530.00 | 7,660.00 | 7,594.31 | 31,345 |
| 2021-11-05 | 7,830.00 | 7,830.00 | 7,380.00 | 7,640.00 | 7,574.48 | 81,755 |
| 2021-11-04 | 7,990.00 | 8,030.00 | 7,770.00 | 7,830.00 | 7,762.85 | 34,162 |
| 2021-11-03 | 8,160.00 | 8,200.00 | 7,940.00 | 8,000.00 | 7,931.39 | 28,261 |
| 2021-11-02 | 8,000.00 | 8,160.00 | 7,970.00 | 8,140.00 | 8,070.19 | 53,586 |
| 2021-11-01 | 7,720.00 | 8,020.00 | 7,690.00 | 8,000.00 | 7,931.39 | 55,963 |
| 2021-10-29 | 7,690.00 | 7,830.00 | 7,660.00 | 7,790.00 | 7,723.19 | 42,912 |
| 2021-10-28 | 7,700.00 | 7,900.00 | 7,680.00 | 7,710.00 | 7,643.88 | 44,575 |
| 2021-10-27 | 7,900.00 | 8,030.00 | 7,670.00 | 7,680.00 | 7,614.13 | 51,167 |
| 2021-10-26 | 7,860.00 | 7,970.00 | 7,810.00 | 7,900.00 | 7,832.25 | 23,396 |
| 2021-10-25 | 7,720.00 | 8,040.00 | 7,700.00 | 7,860.00 | 7,792.59 | 20,876 |
| 2021-10-22 | 7,780.00 | 7,790.00 | 7,700.00 | 7,720.00 | 7,653.79 | 20,258 |
| 2021-10-21 | 7,940.00 | 7,980.00 | 7,750.00 | 7,790.00 | 7,723.19 | 25,137 |
| 2021-10-20 | 7,900.00 | 8,030.00 | 7,880.00 | 7,980.00 | 7,911.56 | 17,134 |
| 2021-10-19 | 7,890.00 | 7,970.00 | 7,840.00 | 7,930.00 | 7,861.99 | 44,979 |
| 2021-10-18 | 8,050.00 | 8,050.00 | 7,840.00 | 7,890.00 | 7,822.33 | 31,857 |
| 2021-10-15 | 7,830.00 | 7,990.00 | 7,750.00 | 7,950.00 | 7,881.82 | 69,090 |
| 2021-10-14 | 7,830.00 | 7,870.00 | 7,760.00 | 7,810.00 | 7,743.02 | 44,061 |
← NewerPage 21 of 21 · 1,230 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.