Suprema HQ Inc. (KOSDAQ:094840)
South Korea · Delayed Price · Currency is KRW 10,000
+220 (2.25%)
At close: Jun 10, 2026
Suprema HQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 9,780.00 | 10,060.00 | 9,540.00 | 10,000.00 | 10,000.00 | 2.25% | 44,441 |
| Jun 9, 2026 | 9,390.00 | 9,850.00 | 8,930.00 | 9,780.00 | 9,780.00 | 9.15% | 38,846 |
| Jun 8, 2026 | 9,490.00 | 9,490.00 | 8,650.00 | 8,960.00 | 8,960.00 | -6.96% | 33,165 |
| Jun 5, 2026 | 9,410.00 | 9,800.00 | 9,200.00 | 9,630.00 | 9,630.00 | 1.58% | 54,944 |
| Jun 4, 2026 | 9,300.00 | 9,820.00 | 9,300.00 | 9,480.00 | 9,480.00 | 1.28% | 25,143 |
| Jun 2, 2026 | 9,400.00 | 9,570.00 | 8,910.00 | 9,360.00 | 9,360.00 | -0.11% | 45,239 |
| Jun 1, 2026 | 9,980.00 | 10,020.00 | 9,250.00 | 9,370.00 | 9,370.00 | -6.11% | 41,431 |
| May 29, 2026 | 10,900.00 | 10,900.00 | 9,850.00 | 9,980.00 | 9,980.00 | -1.58% | 21,639 |
| May 28, 2026 | 10,070.00 | 10,570.00 | 9,670.00 | 10,140.00 | 10,140.00 | 0.70% | 35,427 |
| May 27, 2026 | 10,540.00 | 10,540.00 | 9,540.00 | 10,070.00 | 10,070.00 | -2.89% | 50,631 |
| May 26, 2026 | 10,950.00 | 11,300.00 | 10,280.00 | 10,370.00 | 10,370.00 | -5.21% | 38,756 |
| May 22, 2026 | 10,820.00 | 11,300.00 | 10,820.00 | 10,940.00 | 10,940.00 | 2.15% | 26,728 |
| May 21, 2026 | 10,590.00 | 11,270.00 | 10,590.00 | 10,710.00 | 10,710.00 | 1.32% | 31,787 |
| May 20, 2026 | 10,950.00 | 11,000.00 | 10,360.00 | 10,570.00 | 10,570.00 | -3.38% | 57,293 |
| May 19, 2026 | 11,020.00 | 11,260.00 | 10,480.00 | 10,940.00 | 10,940.00 | -0.73% | 48,386 |
| May 18, 2026 | 11,180.00 | 11,190.00 | 10,350.00 | 11,020.00 | 11,020.00 | 1.47% | 26,260 |
| May 15, 2026 | 11,360.00 | 11,500.00 | 10,600.00 | 10,860.00 | 10,860.00 | -4.40% | 76,352 |
| May 14, 2026 | 11,680.00 | 12,080.00 | 11,050.00 | 11,360.00 | 11,360.00 | -2.74% | 42,028 |
| May 13, 2026 | 11,600.00 | 11,940.00 | 11,010.00 | 11,680.00 | 11,680.00 | 0.69% | 34,198 |
| May 12, 2026 | 12,090.00 | 12,760.00 | 11,390.00 | 11,600.00 | 11,600.00 | -5.00% | 82,606 |
| May 11, 2026 | 12,250.00 | 12,440.00 | 11,780.00 | 12,210.00 | 12,210.00 | -1.85% | 48,176 |
| May 8, 2026 | 12,780.00 | 12,790.00 | 11,950.00 | 12,440.00 | 12,440.00 | -1.74% | 54,550 |
| May 7, 2026 | 11,900.00 | 12,790.00 | 11,900.00 | 12,660.00 | 12,660.00 | 6.39% | 98,767 |
| May 6, 2026 | 11,300.00 | 11,960.00 | 11,220.00 | 11,900.00 | 11,900.00 | 3.48% | 94,969 |
| May 4, 2026 | 11,350.00 | 11,650.00 | 11,230.00 | 11,500.00 | 11,500.00 | 1.32% | 62,777 |
| Apr 30, 2026 | 11,250.00 | 11,700.00 | 11,200.00 | 11,350.00 | 11,350.00 | 0.44% | 27,900 |
| Apr 29, 2026 | 11,200.00 | 11,410.00 | 10,840.00 | 11,300.00 | 11,300.00 | 0.09% | 109,587 |
| Apr 28, 2026 | 11,720.00 | 11,720.00 | 11,250.00 | 11,290.00 | 11,290.00 | -3.67% | 62,717 |
| Apr 27, 2026 | 11,650.00 | 11,930.00 | 11,150.00 | 11,720.00 | 11,720.00 | 0.60% | 156,516 |
| Apr 24, 2026 | 10,680.00 | 11,690.00 | 10,530.00 | 11,650.00 | 11,650.00 | 8.88% | 223,073 |
| Apr 23, 2026 | 10,320.00 | 10,890.00 | 10,200.00 | 10,700.00 | 10,700.00 | 3.88% | 307,464 |
| Apr 22, 2026 | 9,700.00 | 10,610.00 | 9,650.00 | 10,300.00 | 10,300.00 | 14.44% | 885,877 |
| Apr 21, 2026 | 9,040.00 | 9,210.00 | 8,730.00 | 9,000.00 | 9,000.00 | -0.44% | 131,052 |
| Apr 20, 2026 | 9,160.00 | 9,280.00 | 8,950.00 | 9,040.00 | 9,040.00 | - | 53,711 |
| Apr 17, 2026 | 9,100.00 | 9,100.00 | 8,740.00 | 9,040.00 | 9,040.00 | -0.22% | 54,301 |
| Apr 16, 2026 | 8,930.00 | 9,360.00 | 8,840.00 | 9,060.00 | 9,060.00 | 2.72% | 148,832 |
| Apr 15, 2026 | 8,700.00 | 9,250.00 | 8,570.00 | 8,820.00 | 8,820.00 | 2.20% | 233,957 |
| Apr 14, 2026 | 8,640.00 | 8,640.00 | 8,420.00 | 8,630.00 | 8,630.00 | 1.65% | 44,148 |
| Apr 13, 2026 | 8,320.00 | 8,510.00 | 8,170.00 | 8,490.00 | 8,490.00 | 1.31% | 63,714 |
| Apr 10, 2026 | 8,200.00 | 8,390.00 | 8,150.00 | 8,380.00 | 8,380.00 | 3.20% | 51,011 |
| Apr 9, 2026 | 8,190.00 | 8,190.00 | 7,930.00 | 8,120.00 | 8,120.00 | -0.12% | 15,273 |
| Apr 8, 2026 | 7,800.00 | 8,150.00 | 7,800.00 | 8,130.00 | 8,130.00 | 4.36% | 46,817 |
| Apr 7, 2026 | 7,900.00 | 8,100.00 | 7,640.00 | 7,790.00 | 7,790.00 | -1.02% | 16,289 |
| Apr 6, 2026 | 7,810.00 | 7,890.00 | 7,690.00 | 7,870.00 | 7,870.00 | 1.29% | 20,207 |
| Apr 3, 2026 | 7,800.00 | 7,990.00 | 7,650.00 | 7,770.00 | 7,770.00 | 0.13% | 19,053 |
| Apr 2, 2026 | 7,960.00 | 8,190.00 | 7,540.00 | 7,760.00 | 7,760.00 | -2.51% | 62,299 |
| Apr 1, 2026 | 7,600.00 | 8,080.00 | 7,490.00 | 7,960.00 | 7,960.00 | 5.43% | 79,742 |
| Mar 31, 2026 | 8,000.00 | 8,000.00 | 7,400.00 | 7,550.00 | 7,550.00 | -6.21% | 88,340 |
| Mar 30, 2026 | 8,040.00 | 8,250.00 | 8,000.00 | 8,050.00 | 8,050.00 | -2.66% | 140,917 |
| Mar 27, 2026 | 8,050.00 | 8,340.00 | 8,050.00 | 8,270.00 | 8,270.00 | 1.47% | 121,734 |