Suprema HQ Inc. (KOSDAQ:094840)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 6,320.00 | 6,390.00 | 6,290.00 | 6,340.00 | 6,340.00 | 0.48% | 20,734 |
| Oct 28, 2025 | 6,370.00 | 6,400.00 | 6,270.00 | 6,310.00 | 6,310.00 | -0.94% | 15,506 |
| Oct 27, 2025 | 6,380.00 | 6,420.00 | 6,270.00 | 6,370.00 | 6,370.00 | 0.31% | 13,020 |
| Oct 24, 2025 | 6,480.00 | 6,480.00 | 6,350.00 | 6,350.00 | 6,350.00 | -0.78% | 10,429 |
| Oct 23, 2025 | 6,560.00 | 6,560.00 | 6,380.00 | 6,400.00 | 6,400.00 | -2.44% | 19,982 |
| Oct 22, 2025 | 6,460.00 | 6,590.00 | 6,370.00 | 6,560.00 | 6,560.00 | 0.61% | 14,834 |
| Oct 21, 2025 | 6,480.00 | 6,540.00 | 6,430.00 | 6,520.00 | 6,520.00 | 0.15% | 19,321 |
| Oct 20, 2025 | 6,290.00 | 6,510.00 | 6,270.00 | 6,510.00 | 6,510.00 | 3.83% | 20,780 |
| Oct 17, 2025 | 6,490.00 | 6,490.00 | 6,270.00 | 6,270.00 | 6,270.00 | -2.94% | 50,440 |
| Oct 16, 2025 | 6,620.00 | 6,620.00 | 6,440.00 | 6,460.00 | 6,460.00 | -1.97% | 28,484 |
| Oct 15, 2025 | 6,540.00 | 6,680.00 | 6,500.00 | 6,590.00 | 6,590.00 | 1.07% | 7,506 |
| Oct 14, 2025 | 6,450.00 | 6,590.00 | 6,410.00 | 6,520.00 | 6,520.00 | 0.31% | 24,568 |
| Oct 13, 2025 | 6,520.00 | 6,520.00 | 6,350.00 | 6,500.00 | 6,500.00 | -0.46% | 12,734 |
| Oct 10, 2025 | 6,610.00 | 6,670.00 | 6,500.00 | 6,530.00 | 6,530.00 | -1.06% | 27,616 |
| Oct 2, 2025 | 6,600.00 | 6,670.00 | 6,550.00 | 6,600.00 | 6,600.00 | - | 30,597 |
| Oct 1, 2025 | 6,630.00 | 6,660.00 | 6,500.00 | 6,600.00 | 6,600.00 | -0.45% | 27,775 |
| Sep 30, 2025 | 6,660.00 | 6,660.00 | 6,540.00 | 6,630.00 | 6,630.00 | -0.60% | 8,827 |
| Sep 29, 2025 | 6,590.00 | 6,700.00 | 6,580.00 | 6,670.00 | 6,670.00 | 1.21% | 12,398 |
| Sep 26, 2025 | 6,670.00 | 6,750.00 | 6,500.00 | 6,590.00 | 6,590.00 | -1.93% | 34,747 |
| Sep 25, 2025 | 6,760.00 | 6,760.00 | 6,600.00 | 6,720.00 | 6,720.00 | -0.59% | 21,956 |
| Sep 24, 2025 | 6,840.00 | 6,840.00 | 6,600.00 | 6,760.00 | 6,760.00 | -1.17% | 34,732 |
| Sep 23, 2025 | 6,790.00 | 6,860.00 | 6,720.00 | 6,840.00 | 6,840.00 | 0.74% | 19,814 |
| Sep 22, 2025 | 6,960.00 | 6,960.00 | 6,770.00 | 6,790.00 | 6,790.00 | -2.02% | 38,663 |
| Sep 19, 2025 | 7,000.00 | 7,020.00 | 6,850.00 | 6,930.00 | 6,930.00 | -0.29% | 39,515 |
| Sep 18, 2025 | 6,810.00 | 6,950.00 | 6,800.00 | 6,950.00 | 6,950.00 | 2.21% | 27,816 |
| Sep 17, 2025 | 6,850.00 | 6,890.00 | 6,740.00 | 6,800.00 | 6,800.00 | -0.73% | 41,211 |
| Sep 16, 2025 | 6,860.00 | 6,900.00 | 6,800.00 | 6,850.00 | 6,850.00 | -0.15% | 24,944 |
| Sep 15, 2025 | 6,870.00 | 6,890.00 | 6,780.00 | 6,860.00 | 6,860.00 | 0.15% | 19,339 |
| Sep 12, 2025 | 6,850.00 | 6,960.00 | 6,790.00 | 6,850.00 | 6,850.00 | -0.58% | 44,487 |
| Sep 11, 2025 | 6,890.00 | 6,960.00 | 6,790.00 | 6,890.00 | 6,890.00 | 0.29% | 18,612 |
| Sep 10, 2025 | 6,920.00 | 6,970.00 | 6,830.00 | 6,870.00 | 6,870.00 | -0.72% | 23,084 |
| Sep 9, 2025 | 6,950.00 | 6,970.00 | 6,870.00 | 6,920.00 | 6,920.00 | -0.43% | 11,934 |
| Sep 8, 2025 | 6,910.00 | 6,960.00 | 6,850.00 | 6,950.00 | 6,950.00 | 0.58% | 15,718 |
| Sep 5, 2025 | 6,870.00 | 6,980.00 | 6,690.00 | 6,910.00 | 6,910.00 | 0.58% | 58,117 |
| Sep 4, 2025 | 6,670.00 | 7,070.00 | 6,650.00 | 6,870.00 | 6,870.00 | 3.46% | 50,449 |
| Sep 3, 2025 | 6,550.00 | 6,670.00 | 6,530.00 | 6,640.00 | 6,640.00 | 1.22% | 15,452 |
| Sep 2, 2025 | 6,550.00 | 6,900.00 | 6,520.00 | 6,560.00 | 6,560.00 | 0.31% | 22,778 |
| Sep 1, 2025 | 6,690.00 | 6,690.00 | 6,400.00 | 6,540.00 | 6,540.00 | -1.95% | 42,259 |
| Aug 29, 2025 | 6,750.00 | 6,770.00 | 6,600.00 | 6,670.00 | 6,670.00 | - | 23,457 |
| Aug 28, 2025 | 6,660.00 | 6,750.00 | 6,630.00 | 6,670.00 | 6,670.00 | 0.15% | 24,002 |
| Aug 27, 2025 | 6,840.00 | 6,840.00 | 6,490.00 | 6,660.00 | 6,660.00 | -2.35% | 89,165 |
| Aug 26, 2025 | 6,770.00 | 6,900.00 | 6,700.00 | 6,820.00 | 6,820.00 | -0.15% | 24,147 |
| Aug 25, 2025 | 6,780.00 | 6,970.00 | 6,780.00 | 6,830.00 | 6,830.00 | 0.44% | 12,198 |
| Aug 22, 2025 | 6,770.00 | 6,880.00 | 6,740.00 | 6,800.00 | 6,800.00 | -0.29% | 9,262 |
| Aug 21, 2025 | 6,840.00 | 6,960.00 | 6,780.00 | 6,820.00 | 6,820.00 | -0.29% | 16,798 |
| Aug 20, 2025 | 6,980.00 | 6,980.00 | 6,740.00 | 6,840.00 | 6,840.00 | -2.70% | 28,909 |
| Aug 19, 2025 | 6,990.00 | 7,040.00 | 6,890.00 | 7,030.00 | 7,030.00 | 0.57% | 20,569 |
| Aug 18, 2025 | 7,020.00 | 7,040.00 | 6,910.00 | 6,990.00 | 6,990.00 | -0.71% | 25,034 |
| Aug 14, 2025 | 7,030.00 | 7,120.00 | 7,000.00 | 7,040.00 | 7,040.00 | 0.14% | 27,123 |
| Aug 13, 2025 | 6,970.00 | 7,150.00 | 6,930.00 | 7,030.00 | 7,030.00 | 0.86% | 14,071 |