Suprema HQ Inc. 094840
KRX · South Korea · Commercial Services
KRW 13,300.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 13,300.00 | 0.00% | KRW 13,300.00 | KRW 13,490.00 | KRW 13,000.00 | 12.52K |
| 2026-10-01 | KRW 13,300.00 | +3.18% | KRW 13,000.00 | KRW 13,490.00 | KRW 12,710.00 | 21.66K |
| 2026-09-30 | KRW 12,890.00 | 0.00% | KRW 12,770.00 | KRW 13,150.00 | KRW 12,530.00 | 29.41K |
| 2026-09-29 | KRW 12,890.00 | -0.62% | KRW 12,970.00 | KRW 12,970.00 | KRW 12,560.00 | 11.92K |
| 2026-09-28 | KRW 12,970.00 | +2.94% | KRW 12,600.00 | KRW 13,030.00 | KRW 12,440.00 | 36.47K |
| 2026-09-23 | KRW 12,600.00 | +4.13% | KRW 12,100.00 | KRW 12,730.00 | KRW 11,950.00 | 22.84K |
| 2026-09-22 | KRW 12,100.00 | +2.98% | KRW 11,980.00 | KRW 12,130.00 | KRW 11,610.00 | 9.80K |
| 2026-09-21 | KRW 11,750.00 | -2.33% | KRW 12,030.00 | KRW 12,030.00 | KRW 11,650.00 | 13.95K |
| 2026-09-18 | KRW 12,030.00 | -0.91% | KRW 12,140.00 | KRW 12,300.00 | KRW 11,910.00 | 10.79K |
| 2026-09-17 | KRW 12,140.00 | -0.90% | KRW 12,250.00 | KRW 12,300.00 | KRW 12,080.00 | 11.82K |
| 2026-09-16 | KRW 12,250.00 | -1.13% | KRW 12,540.00 | KRW 12,540.00 | KRW 12,110.00 | 11.21K |
| 2026-09-15 | KRW 12,390.00 | +1.39% | KRW 12,170.00 | KRW 12,520.00 | KRW 12,130.00 | 14.87K |
| 2026-09-14 | KRW 12,220.00 | +0.25% | KRW 12,190.00 | KRW 12,300.00 | KRW 11,970.00 | 9.66K |
| 2026-09-11 | KRW 12,190.00 | +0.91% | KRW 11,830.00 | KRW 12,230.00 | KRW 11,830.00 | 14.37K |
| 2026-09-10 | KRW 12,080.00 | +1.51% | KRW 11,820.00 | KRW 12,410.00 | KRW 11,500.00 | 19.44K |
| 2026-09-09 | KRW 11,900.00 | -0.42% | KRW 11,820.00 | KRW 11,940.00 | KRW 11,810.00 | 8.58K |
| 2026-09-08 | KRW 11,950.00 | -0.08% | KRW 11,960.00 | KRW 12,100.00 | KRW 11,750.00 | 13.10K |
| 2026-09-07 | KRW 11,960.00 | -1.32% | KRW 12,040.00 | KRW 12,060.00 | KRW 11,740.00 | 19.12K |
| 2026-09-04 | KRW 12,120.00 | -3.04% | KRW 12,500.00 | KRW 13,060.00 | KRW 11,400.00 | 85.75K |
| 2026-09-03 | KRW 12,500.00 | -4.51% | KRW 13,100.00 | KRW 13,200.00 | KRW 12,400.00 | 30.94K |
| 2026-09-02 | KRW 13,090.00 | -0.46% | KRW 13,030.00 | KRW 13,300.00 | KRW 12,930.00 | 12.84K |
| 2026-09-01 | KRW 13,150.00 | -1.20% | KRW 13,310.00 | KRW 13,410.00 | KRW 13,070.00 | 9.97K |
| 2026-08-31 | KRW 13,310.00 | +2.31% | KRW 13,010.00 | KRW 13,480.00 | KRW 12,740.00 | 23.19K |
| 2026-08-28 | KRW 13,010.00 | -0.91% | KRW 12,970.00 | KRW 13,250.00 | KRW 12,870.00 | 3.99K |
| 2026-08-27 | KRW 13,130.00 | +0.08% | KRW 13,070.00 | KRW 13,350.00 | KRW 12,860.00 | 7.90K |
| 2026-08-26 | KRW 13,120.00 | +0.92% | KRW 13,000.00 | KRW 13,380.00 | KRW 12,930.00 | 6.44K |
| 2026-08-25 | KRW 13,000.00 | +0.39% | KRW 12,920.00 | KRW 13,300.00 | KRW 12,610.00 | 10.94K |
| 2026-08-24 | KRW 12,950.00 | 0.00% | KRW 12,890.00 | KRW 13,100.00 | KRW 12,300.00 | 17.72K |
| 2026-08-21 | KRW 12,950.00 | -2.04% | KRW 13,220.00 | KRW 13,220.00 | KRW 12,690.00 | 11.66K |
| 2026-08-20 | KRW 13,220.00 | +2.08% | KRW 13,100.00 | KRW 13,250.00 | KRW 12,840.00 | 15.04K |
| 2026-08-19 | KRW 12,950.00 | +0.70% | KRW 12,700.00 | KRW 13,200.00 | KRW 12,100.00 | 28.77K |
| 2026-08-18 | KRW 12,860.00 | +3.21% | KRW 12,480.00 | KRW 13,020.00 | KRW 12,010.00 | 52.13K |
| 2026-08-14 | KRW 12,460.00 | -3.63% | KRW 12,900.00 | KRW 12,930.00 | KRW 11,730.00 | 100.54K |
| 2026-08-13 | KRW 12,930.00 | -6.64% | KRW 13,850.00 | KRW 13,990.00 | KRW 12,830.00 | 25.09K |
| 2026-08-12 | KRW 13,850.00 | +0.14% | KRW 13,780.00 | KRW 14,090.00 | KRW 12,970.00 | 121.37K |
| 2026-08-11 | KRW 13,830.00 | -9.61% | KRW 15,300.00 | KRW 15,390.00 | KRW 13,760.00 | 49.72K |
| 2026-08-10 | KRW 15,300.00 | +4.72% | KRW 14,720.00 | KRW 15,400.00 | KRW 14,610.00 | 45.28K |
| 2026-08-07 | KRW 14,610.00 | -1.08% | KRW 14,710.00 | KRW 15,010.00 | KRW 14,490.00 | 11.52K |
| 2026-08-06 | KRW 14,770.00 | -0.47% | KRW 14,840.00 | KRW 15,100.00 | KRW 14,730.00 | 12.57K |
| 2026-08-05 | KRW 14,840.00 | +2.42% | KRW 14,510.00 | KRW 14,840.00 | KRW 14,140.00 | 23.81K |
| 2026-08-04 | KRW 14,490.00 | -3.72% | KRW 15,060.00 | KRW 15,060.00 | KRW 14,000.00 | 40.54K |
| 2026-08-03 | KRW 15,050.00 | -0.33% | KRW 15,100.00 | KRW 15,170.00 | KRW 14,430.00 | 48.57K |
| 2026-07-31 | KRW 15,100.00 | +8.17% | KRW 14,200.00 | KRW 15,600.00 | KRW 13,500.00 | 169.46K |
| 2026-07-30 | KRW 13,960.00 | +7.14% | KRW 12,920.00 | KRW 13,970.00 | KRW 12,900.00 | 53.98K |
| 2026-07-29 | KRW 13,030.00 | 0.00% | KRW 13,050.00 | KRW 13,470.00 | KRW 12,700.00 | 48.78K |
| 2026-07-28 | KRW 13,030.00 | -0.46% | KRW 13,090.00 | KRW 13,110.00 | KRW 12,770.00 | 21.12K |
| 2026-07-27 | KRW 13,090.00 | +4.14% | KRW 12,880.00 | KRW 13,290.00 | KRW 12,770.00 | 23.75K |
| 2026-07-24 | KRW 12,570.00 | -3.31% | KRW 13,000.00 | KRW 13,200.00 | KRW 12,560.00 | 24.08K |
| 2026-07-23 | KRW 13,000.00 | +2.52% | KRW 13,700.00 | KRW 13,700.00 | KRW 12,800.00 | 28.66K |
| 2026-07-22 | KRW 12,680.00 | -1.78% | KRW 13,200.00 | KRW 13,250.00 | KRW 12,400.00 | 23.33K |
| 2026-07-21 | KRW 12,910.00 | +4.96% | KRW 12,700.00 | KRW 13,000.00 | KRW 11,800.00 | 28.14K |
| 2026-07-20 | KRW 12,300.00 | -6.75% | KRW 13,000.00 | KRW 13,300.00 | KRW 11,780.00 | 51.99K |
| 2026-07-16 | KRW 13,190.00 | -4.49% | KRW 13,680.00 | KRW 13,810.00 | KRW 12,900.00 | 38.30K |
| 2026-07-15 | KRW 13,810.00 | +10.83% | KRW 12,710.00 | KRW 13,820.00 | KRW 12,510.00 | 109.17K |
| 2026-07-14 | KRW 12,460.00 | +0.65% | KRW 12,130.00 | KRW 12,690.00 | KRW 11,960.00 | 59.75K |
| 2026-07-13 | KRW 12,380.00 | -0.24% | KRW 12,500.00 | KRW 12,720.00 | KRW 11,720.00 | 44.79K |
| 2026-07-10 | KRW 12,410.00 | +5.44% | KRW 11,870.00 | KRW 12,450.00 | KRW 11,810.00 | 46.26K |
| 2026-07-09 | KRW 11,770.00 | +0.86% | KRW 11,710.00 | KRW 12,180.00 | KRW 11,660.00 | 37.85K |
| 2026-07-08 | KRW 11,670.00 | +0.60% | KRW 11,510.00 | KRW 12,030.00 | KRW 11,440.00 | 42.53K |
| 2026-07-07 | KRW 11,600.00 | -3.33% | KRW 12,140.00 | KRW 12,140.00 | KRW 11,580.00 | 33.11K |
| 2026-07-06 | KRW 12,000.00 | -2.68% | KRW 12,480.00 | KRW 12,490.00 | KRW 11,920.00 | 35.05K |
| 2026-07-03 | KRW 12,330.00 | -0.96% | KRW 12,450.00 | KRW 12,560.00 | KRW 11,910.00 | 44.64K |
| 2026-07-02 | KRW 12,450.00 | +1.97% | KRW 12,210.00 | KRW 12,760.00 | KRW 11,900.00 | 65.68K |
| 2026-07-01 | KRW 12,210.00 | +1.33% | KRW 12,290.00 | KRW 12,380.00 | KRW 11,650.00 | 47.56K |
| 2026-06-30 | KRW 12,050.00 | +0.17% | KRW 12,030.00 | KRW 12,440.00 | KRW 11,820.00 | 51.23K |
| 2026-06-29 | KRW 12,030.00 | +3.17% | KRW 11,420.00 | KRW 12,270.00 | KRW 11,420.00 | 77.49K |
| 2026-06-26 | KRW 11,660.00 | -2.26% | KRW 11,830.00 | KRW 11,890.00 | KRW 11,320.00 | 53.67K |
| 2026-06-25 | KRW 11,930.00 | +4.74% | KRW 11,390.00 | KRW 11,960.00 | KRW 11,390.00 | 43.28K |
| 2026-06-24 | KRW 11,390.00 | +0.44% | KRW 11,250.00 | KRW 11,700.00 | KRW 11,120.00 | 83.70K |
| 2026-06-23 | KRW 11,340.00 | -0.18% | KRW 11,400.00 | KRW 11,600.00 | KRW 11,100.00 | 88.90K |
| 2026-06-22 | KRW 11,360.00 | +6.17% | KRW 10,700.00 | KRW 11,400.00 | KRW 10,520.00 | 74.38K |
| 2026-06-19 | KRW 10,700.00 | -1.92% | KRW 11,080.00 | KRW 11,140.00 | KRW 10,460.00 | 25.33K |
| 2026-06-18 | KRW 10,910.00 | +5.41% | KRW 10,250.00 | KRW 11,090.00 | KRW 10,170.00 | 52.07K |
| 2026-06-17 | KRW 10,350.00 | +0.98% | KRW 10,400.00 | KRW 10,950.00 | KRW 10,090.00 | 54.84K |
| 2026-06-16 | KRW 10,250.00 | -5.62% | KRW 10,860.00 | KRW 10,860.00 | KRW 10,200.00 | 30.67K |
| 2026-06-15 | KRW 10,860.00 | -1.00% | KRW 10,700.00 | KRW 11,070.00 | KRW 10,670.00 | 26.57K |
| 2026-06-12 | KRW 10,970.00 | +8.83% | KRW 10,090.00 | KRW 11,020.00 | KRW 10,090.00 | 42.97K |
| 2026-06-11 | KRW 10,080.00 | +0.80% | KRW 9,980.00 | KRW 10,280.00 | KRW 9,590.00 | 35.03K |
| 2026-06-10 | KRW 10,000.00 | +2.25% | KRW 9,780.00 | KRW 10,060.00 | KRW 9,540.00 | 44.44K |
| 2026-06-09 | KRW 9,780.00 | +9.15% | KRW 9,390.00 | KRW 9,850.00 | KRW 8,930.00 | 38.85K |
| 2026-06-08 | KRW 8,960.00 | -6.96% | KRW 9,490.00 | KRW 9,490.00 | KRW 8,650.00 | 33.17K |
| 2026-06-05 | KRW 9,630.00 | +1.58% | KRW 9,410.00 | KRW 9,800.00 | KRW 9,200.00 | 54.96K |
| 2026-06-04 | KRW 9,480.00 | +1.28% | KRW 9,300.00 | KRW 9,820.00 | KRW 9,300.00 | 25.14K |
| 2026-06-02 | KRW 9,360.00 | -0.11% | KRW 9,400.00 | KRW 9,570.00 | KRW 8,910.00 | 45.24K |
| 2026-06-01 | KRW 9,370.00 | -6.11% | KRW 9,980.00 | KRW 10,020.00 | KRW 9,250.00 | 41.43K |
| 2026-05-29 | KRW 9,980.00 | -1.58% | KRW 10,900.00 | KRW 10,900.00 | KRW 9,850.00 | 21.64K |
| 2026-05-28 | KRW 10,140.00 | +0.70% | KRW 10,070.00 | KRW 10,570.00 | KRW 9,670.00 | 36.61K |
| 2026-05-27 | KRW 10,070.00 | -2.89% | KRW 10,540.00 | KRW 10,540.00 | KRW 9,540.00 | 50.63K |
| 2026-05-26 | KRW 10,370.00 | -5.21% | KRW 10,950.00 | KRW 11,300.00 | KRW 10,280.00 | 38.76K |
| 2026-05-22 | KRW 10,940.00 | +2.15% | KRW 10,820.00 | KRW 11,300.00 | KRW 10,820.00 | 26.73K |