Suprema HQ Inc. (KOSDAQ:094840)
South Korea · Delayed Price · Currency is KRW 6,830.00
+30.00 (0.44%)
At close: Aug 25, 2025, 3:30 PM KST
Suprema HQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 6,840.00 | 6,840.00 | 6,490.00 | 6,660.00 | - | -2.35% | 90,035 |
| Aug 26, 2025 | 6,770.00 | 6,900.00 | 6,700.00 | 6,820.00 | - | -0.15% | 24,147 |
| Aug 25, 2025 | 6,780.00 | 6,970.00 | 6,780.00 | 6,830.00 | - | 0.44% | 12,198 |
| Aug 22, 2025 | 6,770.00 | 6,880.00 | 6,740.00 | 6,800.00 | - | -0.29% | 9,262 |
| Aug 21, 2025 | 6,840.00 | 6,960.00 | 6,780.00 | 6,820.00 | - | -0.29% | 16,798 |
| Aug 20, 2025 | 6,980.00 | 6,980.00 | 6,740.00 | 6,840.00 | - | -2.70% | 28,909 |
| Aug 19, 2025 | 6,990.00 | 7,040.00 | 6,890.00 | 7,030.00 | - | 0.57% | 20,569 |
| Aug 18, 2025 | 7,020.00 | 7,040.00 | 6,910.00 | 6,990.00 | - | -0.71% | 25,034 |
| Aug 14, 2025 | 7,030.00 | 7,120.00 | 7,000.00 | 7,040.00 | - | 0.14% | 27,123 |
| Aug 13, 2025 | 6,970.00 | 7,150.00 | 6,930.00 | 7,030.00 | - | 0.86% | 14,071 |
| Aug 12, 2025 | 7,010.00 | 7,120.00 | 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 | - | -0.84% | 16,428 |
| Aug 8, 2025 | 7,250.00 | 7,250.00 | 7,070.00 | 7,120.00 | - | -1.39% | 21,657 |
| Aug 7, 2025 | 7,260.00 | 7,260.00 | 7,110.00 | 7,220.00 | - | 0.84% | 40,226 |
| Aug 6, 2025 | 7,220.00 | 7,250.00 | 7,140.00 | 7,160.00 | - | -0.97% | 12,443 |
| Aug 5, 2025 | 7,100.00 | 7,280.00 | 7,050.00 | 7,230.00 | - | 1.40% | 22,335 |
| Aug 4, 2025 | 6,880.00 | 7,160.00 | 6,860.00 | 7,130.00 | - | 3.63% | 21,871 |
| Aug 1, 2025 | 7,210.00 | 7,230.00 | 6,870.00 | 6,880.00 | - | -5.62% | 76,246 |
| Jul 31, 2025 | 7,230.00 | 7,290.00 | 7,120.00 | 7,290.00 | - | 0.83% | 31,265 |
| Jul 30, 2025 | 7,120.00 | 7,270.00 | 7,080.00 | 7,230.00 | - | 2.12% | 15,821 |
| Jul 29, 2025 | 7,120.00 | 7,160.00 | 7,000.00 | 7,080.00 | - | -1.12% | 88,899 |
| Jul 28, 2025 | 7,280.00 | 7,290.00 | 7,120.00 | 7,160.00 | - | -1.65% | 37,653 |
| Jul 25, 2025 | 7,280.00 | 7,290.00 | 7,180.00 | 7,280.00 | - | 0.14% | 34,707 |
| Jul 24, 2025 | 7,470.00 | 7,510.00 | 7,200.00 | 7,270.00 | - | -2.42% | 66,118 |
| Jul 23, 2025 | 7,620.00 | 7,730.00 | 7,380.00 | 7,450.00 | - | -1.97% | 37,991 |
| Jul 22, 2025 | 7,860.00 | 7,870.00 | 7,490.00 | 7,600.00 | - | -2.56% | 59,527 |
| Jul 21, 2025 | 7,830.00 | 7,920.00 | 7,740.00 | 7,800.00 | - | -1.02% | 29,724 |
| Jul 18, 2025 | 7,850.00 | 7,990.00 | 7,620.00 | 7,880.00 | - | 0.38% | 28,740 |
| Jul 17, 2025 | 7,950.00 | 8,100.00 | 7,840.00 | 7,850.00 | - | -1.26% | 44,265 |
| Jul 16, 2025 | 8,130.00 | 8,130.00 | 7,700.00 | 7,950.00 | - | -1.24% | 64,380 |
| Jul 15, 2025 | 8,110.00 | 8,140.00 | 7,940.00 | 8,050.00 | - | -0.74% | 38,117 |
| Jul 14, 2025 | 8,230.00 | 8,230.00 | 8,040.00 | 8,110.00 | - | -1.46% | 59,270 |
| Jul 11, 2025 | 8,020.00 | 8,300.00 | 7,960.00 | 8,230.00 | - | 2.88% | 124,571 |
| Jul 10, 2025 | 7,700.00 | 8,020.00 | 7,640.00 | 8,000.00 | - | 3.90% | 80,125 |
| Jul 9, 2025 | 7,590.00 | 7,700.00 | 7,530.00 | 7,700.00 | - | 1.45% | 44,377 |
| Jul 8, 2025 | 7,520.00 | 7,660.00 | 7,440.00 | 7,590.00 | - | 0.13% | 33,500 |
| Jul 7, 2025 | 7,490.00 | 7,610.00 | 7,460.00 | 7,580.00 | - | 0.80% | 29,664 |
| Jul 4, 2025 | 7,710.00 | 7,850.00 | 7,110.00 | 7,520.00 | - | -2.08% | 51,917 |
| Jul 3, 2025 | 7,430.00 | 7,730.00 | 7,400.00 | 7,680.00 | - | 3.09% | 48,824 |
| Jul 2, 2025 | 7,490.00 | 7,500.00 | 7,250.00 | 7,450.00 | - | 0.13% | 57,907 |
| Jul 1, 2025 | 7,320.00 | 7,500.00 | 7,310.00 | 7,440.00 | - | 1.50% | 41,791 |
| Jun 30, 2025 | 7,470.00 | 7,510.00 | 7,290.00 | 7,330.00 | - | -2.14% | 57,849 |
| Jun 27, 2025 | 7,620.00 | 7,720.00 | 7,410.00 | 7,490.00 | - | -1.32% | 41,820 |
| Jun 26, 2025 | 7,790.00 | 7,850.00 | 7,510.00 | 7,590.00 | - | -3.31% | 70,565 |
| Jun 25, 2025 | 7,890.00 | 7,940.00 | 7,700.00 | 7,850.00 | - | -0.51% | 44,640 |
| Jun 24, 2025 | 7,720.00 | 7,920.00 | 7,640.00 | 7,890.00 | - | 2.73% | 107,534 |
| Jun 23, 2025 | 7,900.00 | 7,900.00 | 7,600.00 | 7,680.00 | - | -3.52% | 89,259 |
| Jun 20, 2025 | 8,200.00 | 8,200.00 | 7,800.00 | 7,960.00 | - | -2.45% | 131,121 |
| Jun 19, 2025 | 8,210.00 | 8,220.00 | 7,990.00 | 8,160.00 | - | -0.24% | 50,765 |
| Jun 18, 2025 | 8,150.00 | 8,230.00 | 8,070.00 | 8,180.00 | - | 0.49% | 57,106 |