Suprema HQ Inc. (KOSDAQ:094840)
South Korea · Delayed Price · Currency is KRW 13,090
+520 (4.14%)
At close: Jul 27, 2026
Suprema HQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 9,980.00 | 10,280.00 | 9,590.00 | 10,080.00 | 10,080.00 | 0.80% | 35,014 |
| 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 |