Suprema HQ Inc. (KOSDAQ:094840)
South Korea · Delayed Price · Currency is KRW 6,600.00
0.00 (0.00%)
At close: Oct 2, 2025
Suprema HQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 7,010.00 | 7,120.00 | 6,970.00 | 6,970.00 | 6,970.00 | -1.27% | 17,026 |
| Aug 11, 2025 | 7,170.00 | 7,200.00 | 7,000.00 | 7,060.00 | 7,060.00 | -0.84% | 16,428 |
| Aug 8, 2025 | 7,250.00 | 7,250.00 | 7,070.00 | 7,120.00 | 7,120.00 | -1.39% | 21,657 |
| Aug 7, 2025 | 7,260.00 | 7,260.00 | 7,110.00 | 7,220.00 | 7,220.00 | 0.84% | 40,226 |
| Aug 6, 2025 | 7,220.00 | 7,250.00 | 7,140.00 | 7,160.00 | 7,160.00 | -0.97% | 12,443 |
| Aug 5, 2025 | 7,100.00 | 7,280.00 | 7,050.00 | 7,230.00 | 7,230.00 | 1.40% | 22,335 |
| Aug 4, 2025 | 6,880.00 | 7,160.00 | 6,860.00 | 7,130.00 | 7,130.00 | 3.63% | 21,871 |
| Aug 1, 2025 | 7,210.00 | 7,230.00 | 6,870.00 | 6,880.00 | 6,880.00 | -5.62% | 76,246 |
| Jul 31, 2025 | 7,230.00 | 7,290.00 | 7,120.00 | 7,290.00 | 7,290.00 | 0.83% | 31,265 |
| Jul 30, 2025 | 7,120.00 | 7,270.00 | 7,080.00 | 7,230.00 | 7,230.00 | 2.12% | 15,821 |
| Jul 29, 2025 | 7,120.00 | 7,160.00 | 7,000.00 | 7,080.00 | 7,080.00 | -1.12% | 88,899 |
| Jul 28, 2025 | 7,280.00 | 7,290.00 | 7,120.00 | 7,160.00 | 7,160.00 | -1.65% | 37,653 |
| Jul 25, 2025 | 7,280.00 | 7,290.00 | 7,180.00 | 7,280.00 | 7,280.00 | 0.14% | 34,707 |