Suprema HQ Inc. (KOSDAQ:094840)
South Korea · Delayed Price · Currency is KRW 12,950
0.00 (0.00%)
At close: Aug 24, 2026
Suprema HQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 12,890.00 | 13,100.00 | 12,300.00 | 12,950.00 | 12,950.00 | - | 17,717 |
| Aug 21, 2026 | 13,220.00 | 13,220.00 | 12,690.00 | 12,950.00 | 12,950.00 | -2.04% | 11,656 |
| Aug 20, 2026 | 13,100.00 | 13,250.00 | 12,840.00 | 13,220.00 | 13,220.00 | 2.08% | 15,001 |
| Aug 19, 2026 | 12,700.00 | 13,200.00 | 12,100.00 | 12,950.00 | 12,950.00 | 0.70% | 28,470 |
| Aug 18, 2026 | 12,480.00 | 13,020.00 | 12,010.00 | 12,860.00 | 12,860.00 | 3.21% | 52,098 |
| Aug 14, 2026 | 12,900.00 | 12,930.00 | 11,730.00 | 12,460.00 | 12,460.00 | -3.63% | 100,541 |
| Aug 13, 2026 | 13,850.00 | 13,990.00 | 12,830.00 | 12,930.00 | 12,930.00 | -6.64% | 25,085 |
| Aug 12, 2026 | 13,780.00 | 14,090.00 | 12,970.00 | 13,850.00 | 13,850.00 | 0.14% | 121,374 |
| Aug 11, 2026 | 15,300.00 | 15,390.00 | 13,760.00 | 13,830.00 | 13,830.00 | -9.61% | 49,720 |
| Aug 10, 2026 | 14,720.00 | 15,400.00 | 14,610.00 | 15,300.00 | 15,300.00 | 4.72% | 45,148 |
| Aug 7, 2026 | 14,710.00 | 15,010.00 | 14,490.00 | 14,610.00 | 14,610.00 | -1.08% | 11,524 |
| Aug 6, 2026 | 14,840.00 | 15,100.00 | 14,730.00 | 14,770.00 | 14,770.00 | -0.47% | 12,574 |
| Aug 5, 2026 | 14,510.00 | 14,840.00 | 14,140.00 | 14,840.00 | 14,840.00 | 2.42% | 23,814 |
| Aug 4, 2026 | 15,060.00 | 15,060.00 | 14,000.00 | 14,490.00 | 14,490.00 | -3.72% | 40,500 |
| Aug 3, 2026 | 15,100.00 | 15,170.00 | 14,430.00 | 15,050.00 | 15,050.00 | -0.33% | 48,567 |
| Jul 31, 2026 | 14,200.00 | 15,600.00 | 13,500.00 | 15,100.00 | 15,100.00 | 8.17% | 169,462 |
| Jul 30, 2026 | 12,920.00 | 13,970.00 | 12,900.00 | 13,960.00 | 13,960.00 | 7.14% | 53,554 |
| Jul 29, 2026 | 13,050.00 | 13,470.00 | 12,700.00 | 13,030.00 | 13,030.00 | - | 48,779 |
| Jul 28, 2026 | 13,090.00 | 13,110.00 | 12,770.00 | 13,030.00 | 13,030.00 | -0.46% | 21,124 |
| Jul 27, 2026 | 12,880.00 | 13,290.00 | 12,770.00 | 13,090.00 | 13,090.00 | 4.14% | 23,745 |
| Jul 24, 2026 | 13,000.00 | 13,200.00 | 12,560.00 | 12,570.00 | 12,570.00 | -3.31% | 24,081 |
| Jul 23, 2026 | 13,700.00 | 13,700.00 | 12,800.00 | 13,000.00 | 13,000.00 | 2.52% | 28,652 |
| Jul 22, 2026 | 13,200.00 | 13,250.00 | 12,400.00 | 12,680.00 | 12,680.00 | -1.78% | 23,328 |
| Jul 21, 2026 | 12,700.00 | 13,000.00 | 11,800.00 | 12,910.00 | 12,910.00 | 4.96% | 28,141 |
| Jul 20, 2026 | 13,000.00 | 13,300.00 | 11,780.00 | 12,300.00 | 12,300.00 | -6.75% | 51,957 |
| Jul 16, 2026 | 13,680.00 | 13,810.00 | 12,900.00 | 13,190.00 | 13,190.00 | -4.49% | 38,183 |
| Jul 15, 2026 | 12,710.00 | 13,820.00 | 12,510.00 | 13,810.00 | 13,810.00 | 10.83% | 108,472 |
| Jul 14, 2026 | 12,130.00 | 12,690.00 | 11,960.00 | 12,460.00 | 12,460.00 | 0.65% | 40,185 |
| Jul 13, 2026 | 12,500.00 | 12,720.00 | 11,720.00 | 12,380.00 | 12,380.00 | -0.24% | 44,785 |
| Jul 10, 2026 | 11,870.00 | 12,450.00 | 11,810.00 | 12,410.00 | 12,410.00 | 5.44% | 46,263 |
| Jul 9, 2026 | 11,710.00 | 12,180.00 | 11,660.00 | 11,770.00 | 11,770.00 | 0.86% | 37,845 |
| Jul 8, 2026 | 11,510.00 | 12,030.00 | 11,440.00 | 11,670.00 | 11,670.00 | 0.60% | 42,526 |
| Jul 7, 2026 | 12,140.00 | 12,140.00 | 11,580.00 | 11,600.00 | 11,600.00 | -3.33% | 32,988 |
| Jul 6, 2026 | 12,480.00 | 12,490.00 | 11,920.00 | 12,000.00 | 12,000.00 | -2.68% | 34,927 |
| Jul 3, 2026 | 12,450.00 | 12,560.00 | 11,910.00 | 12,330.00 | 12,330.00 | -0.96% | 44,627 |
| Jul 2, 2026 | 12,210.00 | 12,760.00 | 11,900.00 | 12,450.00 | 12,450.00 | 1.97% | 65,600 |
| Jul 1, 2026 | 12,290.00 | 12,380.00 | 11,650.00 | 12,210.00 | 12,210.00 | 1.33% | 46,933 |
| Jun 30, 2026 | 12,030.00 | 12,440.00 | 11,820.00 | 12,050.00 | 12,050.00 | 0.17% | 51,222 |
| Jun 29, 2026 | 11,420.00 | 12,270.00 | 11,420.00 | 12,030.00 | 12,030.00 | 3.17% | 77,487 |
| Jun 26, 2026 | 11,830.00 | 11,890.00 | 11,320.00 | 11,660.00 | 11,660.00 | -2.26% | 53,165 |
| Jun 25, 2026 | 11,390.00 | 11,960.00 | 11,390.00 | 11,930.00 | 11,930.00 | 4.74% | 42,450 |
| Jun 24, 2026 | 11,250.00 | 11,700.00 | 11,120.00 | 11,390.00 | 11,390.00 | 0.44% | 83,662 |
| Jun 23, 2026 | 11,400.00 | 11,600.00 | 11,100.00 | 11,340.00 | 11,340.00 | -0.18% | 88,827 |
| Jun 22, 2026 | 10,700.00 | 11,400.00 | 10,520.00 | 11,360.00 | 11,360.00 | 6.17% | 73,089 |
| Jun 19, 2026 | 11,080.00 | 11,140.00 | 10,460.00 | 10,700.00 | 10,700.00 | -1.92% | 25,328 |
| Jun 18, 2026 | 10,250.00 | 11,090.00 | 10,170.00 | 10,910.00 | 10,910.00 | 5.41% | 52,064 |
| Jun 17, 2026 | 10,400.00 | 10,950.00 | 10,090.00 | 10,350.00 | 10,350.00 | 0.98% | 54,837 |
| Jun 16, 2026 | 10,860.00 | 10,860.00 | 10,200.00 | 10,250.00 | 10,250.00 | -5.62% | 30,673 |
| Jun 15, 2026 | 10,700.00 | 11,070.00 | 10,670.00 | 10,860.00 | 10,860.00 | -1.00% | 26,568 |
| Jun 12, 2026 | 10,090.00 | 11,020.00 | 10,090.00 | 10,970.00 | 10,970.00 | 8.83% | 42,959 |