Suprema HQ Inc. (KOSDAQ:094840)
South Korea · Delayed Price · Currency is KRW 6,910.00
-90.00 (-1.29%)
At close: Feb 5, 2026
Suprema HQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 7,000.00 | 7,040.00 | 6,850.00 | 6,910.00 | 6,910.00 | -1.29% | 45,496 |
| Feb 4, 2026 | 6,990.00 | 7,010.00 | 6,890.00 | 7,000.00 | 7,000.00 | 0.14% | 103,633 |
| Feb 3, 2026 | 6,840.00 | 6,990.00 | 6,610.00 | 6,990.00 | 6,990.00 | 3.10% | 182,891 |
| Feb 2, 2026 | 6,790.00 | 6,870.00 | 6,650.00 | 6,780.00 | 6,780.00 | -0.88% | 68,129 |
| Jan 30, 2026 | 6,920.00 | 6,950.00 | 6,820.00 | 6,840.00 | 6,840.00 | -1.01% | 84,258 |
| Jan 29, 2026 | 6,930.00 | 6,970.00 | 6,800.00 | 6,910.00 | 6,910.00 | -0.29% | 110,393 |
| Jan 28, 2026 | 7,000.00 | 7,130.00 | 6,910.00 | 6,930.00 | 6,930.00 | -1.00% | 256,797 |
| Jan 27, 2026 | 6,840.00 | 7,070.00 | 6,770.00 | 7,000.00 | 7,000.00 | 2.64% | 201,219 |
| Jan 26, 2026 | 7,000.00 | 7,080.00 | 6,730.00 | 6,820.00 | 6,820.00 | -7.21% | 524,003 |
| Jan 23, 2026 | 8,640.00 | 8,640.00 | 7,200.00 | 7,350.00 | 7,350.00 | 10.53% | 4,154,328 |
| Jan 22, 2026 | 6,690.00 | 6,730.00 | 6,620.00 | 6,650.00 | 6,650.00 | -0.60% | 12,688 |
| Jan 21, 2026 | 6,730.00 | 6,790.00 | 6,550.00 | 6,690.00 | 6,690.00 | -1.47% | 31,430 |
| Jan 20, 2026 | 6,750.00 | 6,850.00 | 6,680.00 | 6,790.00 | 6,790.00 | 1.34% | 15,136 |
| Jan 19, 2026 | 6,680.00 | 6,850.00 | 6,620.00 | 6,700.00 | 6,700.00 | 0.30% | 30,874 |
| Jan 16, 2026 | 6,720.00 | 6,780.00 | 6,680.00 | 6,680.00 | 6,680.00 | -0.74% | 23,251 |
| Jan 15, 2026 | 6,680.00 | 6,730.00 | 6,620.00 | 6,730.00 | 6,730.00 | 0.75% | 7,136 |
| Jan 14, 2026 | 6,700.00 | 6,700.00 | 6,570.00 | 6,680.00 | 6,680.00 | -0.15% | 14,059 |
| Jan 13, 2026 | 6,710.00 | 6,710.00 | 6,610.00 | 6,690.00 | 6,690.00 | -0.15% | 8,990 |
| Jan 12, 2026 | 6,700.00 | 6,750.00 | 6,650.00 | 6,700.00 | 6,700.00 | 0.15% | 11,076 |
| Jan 9, 2026 | 6,620.00 | 6,710.00 | 6,580.00 | 6,690.00 | 6,690.00 | 1.06% | 6,990 |
| Jan 8, 2026 | 6,820.00 | 6,820.00 | 6,540.00 | 6,620.00 | 6,620.00 | -2.79% | 57,706 |
| Jan 7, 2026 | 6,890.00 | 6,890.00 | 6,790.00 | 6,810.00 | 6,810.00 | -1.16% | 33,167 |
| Jan 6, 2026 | 6,800.00 | 6,980.00 | 6,780.00 | 6,890.00 | 6,890.00 | 1.32% | 62,604 |
| Jan 5, 2026 | 6,820.00 | 6,870.00 | 6,790.00 | 6,800.00 | 6,800.00 | -0.29% | 21,234 |
| Jan 2, 2026 | 6,810.00 | 6,830.00 | 6,760.00 | 6,820.00 | 6,820.00 | 0.15% | 29,770 |
| Dec 30, 2025 | 6,700.00 | 6,870.00 | 6,700.00 | 6,810.00 | 6,810.00 | 0.44% | 28,109 |
| Dec 29, 2025 | 6,800.00 | 6,820.00 | 6,690.00 | 6,780.00 | 6,780.00 | -0.15% | 33,481 |
| Dec 26, 2025 | 6,730.00 | 6,820.00 | 6,650.00 | 6,790.00 | 6,790.00 | 0.74% | 45,624 |
| Dec 24, 2025 | 6,740.00 | 6,760.00 | 6,640.00 | 6,740.00 | 6,740.00 | - | 24,063 |
| Dec 23, 2025 | 6,720.00 | 6,820.00 | 6,650.00 | 6,740.00 | 6,740.00 | 0.30% | 32,926 |
| Dec 22, 2025 | 6,740.00 | 6,740.00 | 6,630.00 | 6,720.00 | 6,720.00 | -0.30% | 41,330 |
| Dec 19, 2025 | 6,600.00 | 6,740.00 | 6,530.00 | 6,740.00 | 6,740.00 | 2.28% | 55,560 |
| Dec 18, 2025 | 6,620.00 | 6,620.00 | 6,460.00 | 6,590.00 | 6,590.00 | -0.15% | 16,786 |
| Dec 17, 2025 | 6,540.00 | 6,600.00 | 6,450.00 | 6,600.00 | 6,600.00 | 1.38% | 12,168 |
| Dec 16, 2025 | 6,600.00 | 6,640.00 | 6,460.00 | 6,510.00 | 6,510.00 | -1.81% | 42,639 |
| Dec 15, 2025 | 6,610.00 | 6,640.00 | 6,530.00 | 6,630.00 | 6,630.00 | 0.15% | 11,494 |
| Dec 12, 2025 | 6,560.00 | 6,620.00 | 6,560.00 | 6,620.00 | 6,620.00 | 0.91% | 12,768 |
| Dec 11, 2025 | 6,510.00 | 6,570.00 | 6,460.00 | 6,560.00 | 6,560.00 | 0.77% | 25,221 |
| Dec 10, 2025 | 6,530.00 | 6,560.00 | 6,460.00 | 6,510.00 | 6,510.00 | -0.31% | 9,861 |
| Dec 9, 2025 | 6,490.00 | 6,530.00 | 6,440.00 | 6,530.00 | 6,530.00 | 0.62% | 12,759 |
| Dec 8, 2025 | 6,650.00 | 6,650.00 | 6,410.00 | 6,490.00 | 6,490.00 | -2.11% | 25,460 |
| Dec 5, 2025 | 6,550.00 | 6,640.00 | 6,490.00 | 6,630.00 | 6,630.00 | 1.53% | 49,560 |
| Dec 4, 2025 | 6,470.00 | 6,530.00 | 6,410.00 | 6,530.00 | 6,530.00 | 1.08% | 22,998 |
| Dec 3, 2025 | 6,300.00 | 6,560.00 | 6,260.00 | 6,460.00 | 6,460.00 | 2.54% | 35,008 |
| Dec 2, 2025 | 6,300.00 | 6,330.00 | 6,240.00 | 6,300.00 | 6,300.00 | - | 9,088 |
| Dec 1, 2025 | 6,340.00 | 6,370.00 | 6,230.00 | 6,300.00 | 6,300.00 | - | 18,663 |
| Nov 28, 2025 | 6,210.00 | 6,310.00 | 6,180.00 | 6,300.00 | 6,300.00 | 1.45% | 14,477 |
| Nov 27, 2025 | 6,170.00 | 6,280.00 | 6,160.00 | 6,210.00 | 6,210.00 | - | 9,784 |
| Nov 26, 2025 | 6,120.00 | 6,240.00 | 6,120.00 | 6,210.00 | 6,210.00 | 1.47% | 2,719 |
| Nov 25, 2025 | 6,090.00 | 6,180.00 | 6,090.00 | 6,120.00 | 6,120.00 | 0.66% | 8,287 |