Suprema Inc. 236200
KRX · South Korea · Electronic Technology
KRW 57,600.00+900.00 (+1.59%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 57,600.00 | +1.59% | KRW 57,100.00 | KRW 58,800.00 | KRW 56,700.00 | 15.63K |
| 2026-09-30 | KRW 56,700.00 | +1.61% | KRW 56,400.00 | KRW 57,000.00 | KRW 55,400.00 | 20.55K |
| 2026-09-29 | KRW 55,800.00 | +0.54% | KRW 56,800.00 | KRW 56,800.00 | KRW 54,700.00 | 9.44K |
| 2026-09-28 | KRW 55,500.00 | +0.54% | KRW 55,700.00 | KRW 56,900.00 | KRW 53,800.00 | 22.30K |
| 2026-09-23 | KRW 55,200.00 | +6.56% | KRW 52,200.00 | KRW 55,900.00 | KRW 51,800.00 | 35.12K |
| 2026-09-22 | KRW 51,800.00 | +1.17% | KRW 51,100.00 | KRW 52,100.00 | KRW 51,100.00 | 29.82K |
| 2026-09-21 | KRW 51,200.00 | -0.19% | KRW 52,000.00 | KRW 52,000.00 | KRW 50,500.00 | 13.85K |
| 2026-09-18 | KRW 51,300.00 | 0.00% | KRW 51,700.00 | KRW 52,100.00 | KRW 50,900.00 | 16.69K |
| 2026-09-17 | KRW 51,300.00 | -0.19% | KRW 51,100.00 | KRW 51,800.00 | KRW 50,800.00 | 32.71K |
| 2026-09-16 | KRW 51,400.00 | +0.98% | KRW 50,900.00 | KRW 51,400.00 | KRW 50,000.00 | 28.41K |
| 2026-09-15 | KRW 50,900.00 | -3.23% | KRW 53,200.00 | KRW 53,300.00 | KRW 50,300.00 | 44.67K |
| 2026-09-14 | KRW 52,600.00 | +1.35% | KRW 52,000.00 | KRW 53,000.00 | KRW 50,600.00 | 27.89K |
| 2026-09-11 | KRW 51,900.00 | +4.22% | KRW 49,000.00 | KRW 52,800.00 | KRW 48,900.00 | 33.75K |
| 2026-09-10 | KRW 49,800.00 | -0.40% | KRW 49,900.00 | KRW 49,950.00 | KRW 48,800.00 | 14.18K |
| 2026-09-09 | KRW 50,000.00 | +0.20% | KRW 49,900.00 | KRW 50,500.00 | KRW 49,250.00 | 18.06K |
| 2026-09-08 | KRW 49,900.00 | -1.96% | KRW 51,100.00 | KRW 51,100.00 | KRW 49,150.00 | 26.43K |
| 2026-09-07 | KRW 50,900.00 | -2.12% | KRW 52,200.00 | KRW 52,200.00 | KRW 50,400.00 | 22.80K |
| 2026-09-04 | KRW 52,000.00 | -1.89% | KRW 53,100.00 | KRW 53,100.00 | KRW 51,300.00 | 22.90K |
| 2026-09-03 | KRW 53,000.00 | -3.11% | KRW 55,800.00 | KRW 55,800.00 | KRW 52,500.00 | 24.47K |
| 2026-09-02 | KRW 54,700.00 | -1.44% | KRW 55,800.00 | KRW 55,800.00 | KRW 54,200.00 | 12.24K |
| 2026-09-01 | KRW 55,500.00 | -1.25% | KRW 56,300.00 | KRW 56,300.00 | KRW 55,000.00 | 12.30K |
| 2026-08-31 | KRW 56,200.00 | +0.36% | KRW 55,800.00 | KRW 56,800.00 | KRW 54,500.00 | 12.27K |
| 2026-08-28 | KRW 56,000.00 | +1.45% | KRW 55,700.00 | KRW 58,000.00 | KRW 55,400.00 | 26.35K |
| 2026-08-27 | KRW 55,200.00 | +0.36% | KRW 54,900.00 | KRW 55,500.00 | KRW 54,500.00 | 9.04K |
| 2026-08-26 | KRW 55,000.00 | -2.14% | KRW 57,400.00 | KRW 57,400.00 | KRW 54,000.00 | 25.96K |
| 2026-08-25 | KRW 56,200.00 | -1.06% | KRW 56,600.00 | KRW 57,000.00 | KRW 53,500.00 | 25.84K |
| 2026-08-24 | KRW 56,800.00 | +1.25% | KRW 56,100.00 | KRW 56,800.00 | KRW 55,800.00 | 10.41K |
| 2026-08-21 | KRW 56,100.00 | -1.75% | KRW 57,100.00 | KRW 57,100.00 | KRW 55,700.00 | 14.31K |
| 2026-08-20 | KRW 57,100.00 | -1.38% | KRW 58,700.00 | KRW 58,700.00 | KRW 56,400.00 | 16.74K |
| 2026-08-19 | KRW 57,900.00 | +1.40% | KRW 56,500.00 | KRW 58,800.00 | KRW 55,000.00 | 27.70K |
| 2026-08-18 | KRW 57,100.00 | -5.62% | KRW 60,500.00 | KRW 60,500.00 | KRW 56,600.00 | 34.08K |
| 2026-08-14 | KRW 60,500.00 | +2.02% | KRW 60,000.00 | KRW 60,500.00 | KRW 57,000.00 | 18.62K |
| 2026-08-13 | KRW 59,300.00 | 0.00% | KRW 59,500.00 | KRW 60,500.00 | KRW 58,500.00 | 16.79K |
| 2026-08-12 | KRW 59,300.00 | -2.15% | KRW 59,600.00 | KRW 59,900.00 | KRW 56,100.00 | 43.39K |
| 2026-08-11 | KRW 60,600.00 | -4.87% | KRW 64,300.00 | KRW 64,600.00 | KRW 59,700.00 | 34.66K |
| 2026-08-10 | KRW 63,700.00 | +1.59% | KRW 62,900.00 | KRW 65,000.00 | KRW 61,400.00 | 42.40K |
| 2026-08-07 | KRW 62,700.00 | +4.15% | KRW 60,700.00 | KRW 64,100.00 | KRW 59,000.00 | 53.70K |
| 2026-08-06 | KRW 60,200.00 | +5.06% | KRW 59,500.00 | KRW 60,800.00 | KRW 57,600.00 | 51.87K |
| 2026-08-05 | KRW 57,300.00 | +8.73% | KRW 52,900.00 | KRW 57,400.00 | KRW 52,400.00 | 40.66K |
| 2026-08-04 | KRW 52,700.00 | +0.76% | KRW 51,900.00 | KRW 52,900.00 | KRW 51,600.00 | 15.31K |
| 2026-08-03 | KRW 52,300.00 | +2.35% | KRW 51,500.00 | KRW 53,800.00 | KRW 51,300.00 | 36.37K |
| 2026-07-31 | KRW 51,100.00 | +13.30% | KRW 47,450.00 | KRW 51,200.00 | KRW 47,450.00 | 64.12K |
| 2026-07-30 | KRW 45,100.00 | -0.66% | KRW 45,000.00 | KRW 46,750.00 | KRW 44,850.00 | 41.61K |
| 2026-07-29 | KRW 45,400.00 | -3.20% | KRW 47,950.00 | KRW 48,450.00 | KRW 44,400.00 | 48.28K |
| 2026-07-28 | KRW 46,900.00 | -2.60% | KRW 47,550.00 | KRW 48,400.00 | KRW 46,550.00 | 21.30K |
| 2026-07-27 | KRW 48,150.00 | +2.67% | KRW 47,450.00 | KRW 48,950.00 | KRW 47,350.00 | 14.05K |
| 2026-07-24 | KRW 46,900.00 | -3.40% | KRW 47,750.00 | KRW 48,750.00 | KRW 46,600.00 | 32.03K |
| 2026-07-23 | KRW 48,550.00 | +3.41% | KRW 47,300.00 | KRW 48,900.00 | KRW 47,300.00 | 25.08K |
| 2026-07-22 | KRW 46,950.00 | -0.74% | KRW 47,800.00 | KRW 48,500.00 | KRW 46,800.00 | 15.95K |
| 2026-07-21 | KRW 47,300.00 | +1.61% | KRW 46,200.00 | KRW 47,900.00 | KRW 46,200.00 | 21.45K |
| 2026-07-20 | KRW 46,550.00 | -3.12% | KRW 47,850.00 | KRW 48,450.00 | KRW 46,200.00 | 19.09K |
| 2026-07-16 | KRW 48,050.00 | -1.94% | KRW 48,850.00 | KRW 49,550.00 | KRW 47,700.00 | 24.42K |
| 2026-07-15 | KRW 49,000.00 | +4.37% | KRW 47,250.00 | KRW 49,400.00 | KRW 47,250.00 | 36.03K |
| 2026-07-14 | KRW 46,950.00 | -0.32% | KRW 46,500.00 | KRW 47,600.00 | KRW 45,500.00 | 33.65K |
| 2026-07-13 | KRW 47,100.00 | -1.26% | KRW 47,750.00 | KRW 48,650.00 | KRW 45,000.00 | 24.54K |
| 2026-07-10 | KRW 47,700.00 | +6.00% | KRW 44,700.00 | KRW 48,200.00 | KRW 44,700.00 | 30.78K |
| 2026-07-09 | KRW 45,000.00 | -0.66% | KRW 45,000.00 | KRW 46,000.00 | KRW 43,700.00 | 31.93K |
| 2026-07-08 | KRW 45,300.00 | -2.48% | KRW 46,100.00 | KRW 46,600.00 | KRW 45,000.00 | 32.08K |
| 2026-07-07 | KRW 46,450.00 | -0.75% | KRW 46,750.00 | KRW 47,750.00 | KRW 46,100.00 | 24.38K |
| 2026-07-06 | KRW 46,800.00 | +1.96% | KRW 45,850.00 | KRW 47,500.00 | KRW 44,900.00 | 44.73K |
| 2026-07-03 | KRW 45,900.00 | +4.56% | KRW 43,900.00 | KRW 45,900.00 | KRW 42,500.00 | 34.97K |
| 2026-07-02 | KRW 43,900.00 | -0.57% | KRW 43,700.00 | KRW 45,100.00 | KRW 42,300.00 | 26.95K |
| 2026-07-01 | KRW 44,150.00 | +0.80% | KRW 44,550.00 | KRW 44,600.00 | KRW 42,750.00 | 27.59K |
| 2026-06-30 | KRW 43,800.00 | -0.57% | KRW 43,800.00 | KRW 44,850.00 | KRW 43,500.00 | 17.70K |
| 2026-06-29 | KRW 44,050.00 | +11.52% | KRW 39,550.00 | KRW 44,150.00 | KRW 39,550.00 | 61.04K |
| 2026-06-26 | KRW 39,500.00 | -2.83% | KRW 40,300.00 | KRW 40,600.00 | KRW 38,600.00 | 50.24K |
| 2026-06-25 | KRW 40,650.00 | -1.81% | KRW 41,200.00 | KRW 42,500.00 | KRW 40,650.00 | 32.89K |
| 2026-06-24 | KRW 41,400.00 | +1.10% | KRW 40,200.00 | KRW 42,400.00 | KRW 40,200.00 | 34.61K |
| 2026-06-23 | KRW 40,950.00 | -4.77% | KRW 42,150.00 | KRW 43,550.00 | KRW 40,850.00 | 36.84K |
| 2026-06-22 | KRW 43,000.00 | -4.23% | KRW 44,300.00 | KRW 44,750.00 | KRW 42,150.00 | 23.31K |
| 2026-06-19 | KRW 44,900.00 | +0.67% | KRW 44,250.00 | KRW 44,900.00 | KRW 43,550.00 | 28.26K |
| 2026-06-18 | KRW 44,600.00 | -1.00% | KRW 44,950.00 | KRW 45,850.00 | KRW 44,300.00 | 18.36K |
| 2026-06-17 | KRW 45,050.00 | -2.28% | KRW 45,750.00 | KRW 45,850.00 | KRW 44,300.00 | 42.91K |
| 2026-06-16 | KRW 46,100.00 | +2.44% | KRW 45,750.00 | KRW 46,800.00 | KRW 44,700.00 | 45.74K |
| 2026-06-15 | KRW 45,000.00 | +3.09% | KRW 44,950.00 | KRW 45,450.00 | KRW 43,400.00 | 34.82K |
| 2026-06-12 | KRW 43,650.00 | +3.93% | KRW 43,100.00 | KRW 44,700.00 | KRW 42,750.00 | 34.41K |
| 2026-06-11 | KRW 42,000.00 | 0.00% | KRW 40,700.00 | KRW 42,450.00 | KRW 40,700.00 | 16.55K |
| 2026-06-10 | KRW 42,000.00 | -0.24% | KRW 42,100.00 | KRW 42,650.00 | KRW 40,600.00 | 25.64K |
| 2026-06-09 | KRW 42,100.00 | +4.99% | KRW 41,550.00 | KRW 42,550.00 | KRW 41,300.00 | 18.24K |
| 2026-06-08 | KRW 40,100.00 | -8.03% | KRW 41,800.00 | KRW 42,150.00 | KRW 39,550.00 | 44.95K |
| 2026-06-05 | KRW 43,600.00 | -4.28% | KRW 46,600.00 | KRW 49,000.00 | KRW 43,000.00 | 57.90K |
| 2026-06-04 | KRW 45,550.00 | +7.94% | KRW 42,200.00 | KRW 45,800.00 | KRW 42,200.00 | 50.05K |
| 2026-06-02 | KRW 42,200.00 | -0.12% | KRW 42,000.00 | KRW 42,300.00 | KRW 40,400.00 | 34.39K |
| 2026-06-01 | KRW 42,250.00 | -0.94% | KRW 42,850.00 | KRW 42,850.00 | KRW 41,450.00 | 26.97K |
| 2026-05-29 | KRW 42,650.00 | 0.00% | KRW 44,300.00 | KRW 45,900.00 | KRW 42,250.00 | 46.11K |
| 2026-05-28 | KRW 42,650.00 | -1.61% | KRW 43,000.00 | KRW 43,300.00 | KRW 41,500.00 | 28.59K |
| 2026-05-27 | KRW 43,350.00 | -2.69% | KRW 44,700.00 | KRW 44,700.00 | KRW 42,900.00 | 54.25K |
| 2026-05-26 | KRW 44,550.00 | -1.55% | KRW 45,600.00 | KRW 46,100.00 | KRW 43,700.00 | 30.98K |
| 2026-05-22 | KRW 45,250.00 | +1.34% | KRW 45,200.00 | KRW 47,050.00 | KRW 44,750.00 | 51.95K |
| 2026-05-21 | KRW 44,650.00 | +2.06% | KRW 44,850.00 | KRW 45,350.00 | KRW 44,300.00 | 21.61K |