See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.51▼ 1.70%
← 317770.KQ stock page

Suprema ID Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-232,455.002,500.002,340.002,440.002,440.0088,300
2026-10-222,525.002,525.002,400.002,455.002,455.0090,498
2026-10-212,545.002,595.002,490.002,525.002,525.0062,343
2026-10-202,550.002,625.002,515.002,545.002,545.0041,536
2026-10-192,560.002,605.002,525.002,585.002,585.0025,193
2026-10-162,595.002,655.002,520.002,580.002,580.0069,866
2026-10-152,490.002,655.002,465.002,600.002,600.00168,069
2026-10-142,765.002,800.002,650.002,650.002,650.0090,272
2026-10-132,790.002,800.002,665.002,765.002,765.00107,097
2026-10-122,960.002,960.002,795.002,795.002,795.00106,241
2026-10-082,940.003,015.002,855.002,960.002,960.00120,808
2026-10-072,995.003,100.002,870.002,960.002,960.00145,361
2026-10-062,995.003,055.002,915.002,995.002,995.00125,022
2026-10-022,945.003,065.002,895.002,970.002,970.00247,580
2026-10-012,625.002,950.002,580.002,950.002,950.00776,398
2026-09-302,640.002,640.002,530.002,625.002,625.0074,022
2026-09-292,585.002,615.002,520.002,560.002,560.0081,009
2026-09-282,640.002,690.002,580.002,585.002,585.00120,609
Page 1 of 1 · 18 trading days

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.