Suprema HQ Inc. (KOSDAQ:094840)
South Korea · Delayed Price · Currency is KRW 11,900
+400 (3.48%)
At close: May 6, 2026
Suprema HQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 11,300.00 | 11,960.00 | 11,220.00 | 11,900.00 | 11,900.00 | 3.48% | 94,932 |
| 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% | 27,895 |
| Apr 29, 2026 | 11,200.00 | 11,410.00 | 10,840.00 | 11,300.00 | 11,300.00 | 0.09% | 109,291 |
| Apr 28, 2026 | 11,720.00 | 11,720.00 | 11,250.00 | 11,290.00 | 11,290.00 | -3.67% | 62,661 |
| Apr 27, 2026 | 11,650.00 | 11,930.00 | 11,150.00 | 11,720.00 | 11,720.00 | 0.60% | 155,574 |
| Apr 24, 2026 | 10,680.00 | 11,690.00 | 10,530.00 | 11,650.00 | 11,650.00 | 8.88% | 221,584 |
| Apr 23, 2026 | 10,320.00 | 10,890.00 | 10,200.00 | 10,700.00 | 10,700.00 | 3.88% | 303,436 |
| Apr 22, 2026 | 9,700.00 | 10,610.00 | 9,650.00 | 10,300.00 | 10,300.00 | 14.44% | 884,640 |
| 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 | - | 53,630 |
| Apr 17, 2026 | 9,100.00 | 9,100.00 | 8,740.00 | 9,040.00 | 9,040.00 | -0.22% | 53,500 |
| 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% | 233,882 |
| 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% | 63,684 |
| Apr 10, 2026 | 8,200.00 | 8,390.00 | 8,150.00 | 8,380.00 | 8,380.00 | 3.20% | 50,825 |
| 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% | 46,759 |
| 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% | 20,006 |
| 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% | 88,319 |
| 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% | 121,566 |
| Mar 26, 2026 | 8,170.00 | 8,280.00 | 8,040.00 | 8,150.00 | 8,150.00 | -0.24% | 127,440 |
| Mar 25, 2026 | 7,840.00 | 8,220.00 | 7,710.00 | 8,170.00 | 8,170.00 | 5.28% | 174,091 |
| Mar 24, 2026 | 7,510.00 | 7,790.00 | 7,440.00 | 7,760.00 | 7,760.00 | 3.74% | 106,858 |
| Mar 23, 2026 | 7,690.00 | 7,750.00 | 7,400.00 | 7,480.00 | 7,480.00 | -2.86% | 103,075 |
| Mar 20, 2026 | 7,200.00 | 7,700.00 | 7,200.00 | 7,700.00 | 7,700.00 | 7.69% | 114,595 |
| Mar 19, 2026 | 7,200.00 | 7,300.00 | 7,140.00 | 7,150.00 | 7,150.00 | -2.05% | 25,570 |
| Mar 18, 2026 | 7,400.00 | 7,400.00 | 7,210.00 | 7,300.00 | 7,300.00 | 0.55% | 22,560 |
| Mar 17, 2026 | 7,180.00 | 7,310.00 | 7,150.00 | 7,260.00 | 7,260.00 | 1.68% | 16,402 |
| Mar 16, 2026 | 7,340.00 | 7,350.00 | 7,070.00 | 7,140.00 | 7,140.00 | -2.59% | 41,956 |
| Mar 13, 2026 | 7,200.00 | 7,460.00 | 7,140.00 | 7,330.00 | 7,330.00 | 2.66% | 100,630 |
| Mar 12, 2026 | 6,930.00 | 7,140.00 | 6,920.00 | 7,140.00 | 7,140.00 | 3.33% | 37,362 |
| Mar 11, 2026 | 6,910.00 | 7,020.00 | 6,830.00 | 6,910.00 | 6,910.00 | 0.58% | 40,051 |
| Mar 10, 2026 | 6,710.00 | 6,960.00 | 6,710.00 | 6,870.00 | 6,870.00 | 3.93% | 25,174 |
| Mar 9, 2026 | 6,680.00 | 6,760.00 | 6,420.00 | 6,610.00 | 6,610.00 | -1.93% | 43,057 |
| Mar 6, 2026 | 6,700.00 | 6,750.00 | 6,530.00 | 6,740.00 | 6,740.00 | 0.15% | 19,292 |
| Mar 5, 2026 | 6,370.00 | 6,770.00 | 6,370.00 | 6,730.00 | 6,730.00 | 7.68% | 27,817 |
| Mar 4, 2026 | 6,890.00 | 6,890.00 | 6,060.00 | 6,250.00 | 6,250.00 | -9.42% | 67,879 |
| Mar 3, 2026 | 7,000.00 | 7,150.00 | 6,840.00 | 6,900.00 | 6,900.00 | -3.09% | 46,647 |
| Feb 27, 2026 | 7,260.00 | 7,370.00 | 7,110.00 | 7,120.00 | 7,120.00 | -3.39% | 59,020 |
| Feb 26, 2026 | 7,480.00 | 7,480.00 | 7,290.00 | 7,370.00 | 7,370.00 | -0.41% | 55,513 |
| Feb 25, 2026 | 7,480.00 | 7,480.00 | 7,350.00 | 7,400.00 | 7,400.00 | -1.07% | 57,904 |
| Feb 24, 2026 | 7,550.00 | 7,560.00 | 7,390.00 | 7,480.00 | 7,480.00 | -0.13% | 49,100 |
| Feb 23, 2026 | 7,420.00 | 7,550.00 | 7,330.00 | 7,490.00 | 7,490.00 | 0.54% | 62,640 |