Suprema HQ Inc. (KOSDAQ:094840)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,260.00
-80.00 (-1.26%)
Last updated: Oct 30, 2025, 12:57 PM KST

Suprema HQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20256,320.006,390.006,290.006,340.006,340.000.48%20,734
Oct 28, 20256,370.006,400.006,270.006,310.006,310.00-0.94%15,506
Oct 27, 20256,380.006,420.006,270.006,370.006,370.000.31%13,020
Oct 24, 20256,480.006,480.006,350.006,350.006,350.00-0.78%10,429
Oct 23, 20256,560.006,560.006,380.006,400.006,400.00-2.44%19,982
Oct 22, 20256,460.006,590.006,370.006,560.006,560.000.61%14,834
Oct 21, 20256,480.006,540.006,430.006,520.006,520.000.15%19,321
Oct 20, 20256,290.006,510.006,270.006,510.006,510.003.83%20,780
Oct 17, 20256,490.006,490.006,270.006,270.006,270.00-2.94%50,440
Oct 16, 20256,620.006,620.006,440.006,460.006,460.00-1.97%28,484
Oct 15, 20256,540.006,680.006,500.006,590.006,590.001.07%7,506
Oct 14, 20256,450.006,590.006,410.006,520.006,520.000.31%24,568
Oct 13, 20256,520.006,520.006,350.006,500.006,500.00-0.46%12,734
Oct 10, 20256,610.006,670.006,500.006,530.006,530.00-1.06%27,616
Oct 2, 20256,600.006,670.006,550.006,600.006,600.00-30,597
Oct 1, 20256,630.006,660.006,500.006,600.006,600.00-0.45%27,775
Sep 30, 20256,660.006,660.006,540.006,630.006,630.00-0.60%8,827
Sep 29, 20256,590.006,700.006,580.006,670.006,670.001.21%12,398
Sep 26, 20256,670.006,750.006,500.006,590.006,590.00-1.93%34,747
Sep 25, 20256,760.006,760.006,600.006,720.006,720.00-0.59%21,956
Sep 24, 20256,840.006,840.006,600.006,760.006,760.00-1.17%34,732
Sep 23, 20256,790.006,860.006,720.006,840.006,840.000.74%19,814
Sep 22, 20256,960.006,960.006,770.006,790.006,790.00-2.02%38,663
Sep 19, 20257,000.007,020.006,850.006,930.006,930.00-0.29%39,515
Sep 18, 20256,810.006,950.006,800.006,950.006,950.002.21%27,816
Sep 17, 20256,850.006,890.006,740.006,800.006,800.00-0.73%41,211
Sep 16, 20256,860.006,900.006,800.006,850.006,850.00-0.15%24,944
Sep 15, 20256,870.006,890.006,780.006,860.006,860.000.15%19,339
Sep 12, 20256,850.006,960.006,790.006,850.006,850.00-0.58%44,487
Sep 11, 20256,890.006,960.006,790.006,890.006,890.000.29%18,612
Sep 10, 20256,920.006,970.006,830.006,870.006,870.00-0.72%23,084
Sep 9, 20256,950.006,970.006,870.006,920.006,920.00-0.43%11,934
Sep 8, 20256,910.006,960.006,850.006,950.006,950.000.58%15,718
Sep 5, 20256,870.006,980.006,690.006,910.006,910.000.58%58,117
Sep 4, 20256,670.007,070.006,650.006,870.006,870.003.46%50,449
Sep 3, 20256,550.006,670.006,530.006,640.006,640.001.22%15,452
Sep 2, 20256,550.006,900.006,520.006,560.006,560.000.31%22,778
Sep 1, 20256,690.006,690.006,400.006,540.006,540.00-1.95%42,259
Aug 29, 20256,750.006,770.006,600.006,670.006,670.00-23,457
Aug 28, 20256,660.006,750.006,630.006,670.006,670.000.15%24,002
Aug 27, 20256,840.006,840.006,490.006,660.006,660.00-2.35%89,165
Aug 26, 20256,770.006,900.006,700.006,820.006,820.00-0.15%24,147
Aug 25, 20256,780.006,970.006,780.006,830.006,830.000.44%12,198
Aug 22, 20256,770.006,880.006,740.006,800.006,800.00-0.29%9,262
Aug 21, 20256,840.006,960.006,780.006,820.006,820.00-0.29%16,798
Aug 20, 20256,980.006,980.006,740.006,840.006,840.00-2.70%28,909
Aug 19, 20256,990.007,040.006,890.007,030.007,030.000.57%20,569
Aug 18, 20257,020.007,040.006,910.006,990.006,990.00-0.71%25,034
Aug 14, 20257,030.007,120.007,000.007,040.007,040.000.14%27,123
Aug 13, 20256,970.007,150.006,930.007,030.007,030.000.86%14,071