Suprema HQ Inc. (KOSDAQ:094840)
South Korea · Delayed Price · Currency is KRW 12,030
-110 (-0.91%)
At close: Sep 18, 2026
Suprema HQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 12,140.00 | 12,300.00 | 11,910.00 | 12,030.00 | 12,030.00 | -0.91% | 10,679 |
| Sep 17, 2026 | 12,250.00 | 12,300.00 | 12,080.00 | 12,140.00 | 12,140.00 | -0.90% | 9,916 |
| Sep 16, 2026 | 12,540.00 | 12,540.00 | 12,110.00 | 12,250.00 | 12,250.00 | -1.13% | 10,978 |
| Sep 15, 2026 | 12,170.00 | 12,520.00 | 12,130.00 | 12,390.00 | 12,390.00 | 1.39% | 14,806 |
| Sep 14, 2026 | 12,190.00 | 12,300.00 | 11,970.00 | 12,220.00 | 12,220.00 | 0.25% | 9,608 |
| Sep 11, 2026 | 11,830.00 | 12,230.00 | 11,830.00 | 12,190.00 | 12,190.00 | 0.91% | 14,372 |
| Sep 10, 2026 | 11,820.00 | 12,410.00 | 11,500.00 | 12,080.00 | 12,080.00 | 1.51% | 19,440 |
| Sep 9, 2026 | 11,820.00 | 11,940.00 | 11,810.00 | 11,900.00 | 11,900.00 | -0.42% | 8,584 |
| Sep 8, 2026 | 11,960.00 | 12,100.00 | 11,750.00 | 11,950.00 | 11,950.00 | -0.08% | 13,102 |
| Sep 7, 2026 | 12,040.00 | 12,060.00 | 11,740.00 | 11,960.00 | 11,960.00 | -1.32% | 19,117 |
| Sep 4, 2026 | 12,500.00 | 13,060.00 | 11,400.00 | 12,120.00 | 12,120.00 | -3.04% | 85,659 |
| Sep 3, 2026 | 13,100.00 | 13,200.00 | 12,400.00 | 12,500.00 | 12,500.00 | -4.51% | 30,934 |
| Sep 2, 2026 | 13,030.00 | 13,300.00 | 12,930.00 | 13,090.00 | 13,090.00 | -0.46% | 12,840 |
| Sep 1, 2026 | 13,310.00 | 13,410.00 | 13,070.00 | 13,150.00 | 13,150.00 | -1.20% | 9,971 |
| Aug 31, 2026 | 13,010.00 | 13,480.00 | 12,740.00 | 13,310.00 | 13,310.00 | 2.31% | 23,191 |
| Aug 28, 2026 | 12,970.00 | 13,250.00 | 12,870.00 | 13,010.00 | 13,010.00 | -0.91% | 3,989 |
| Aug 27, 2026 | 13,070.00 | 13,350.00 | 12,860.00 | 13,130.00 | 13,130.00 | 0.08% | 7,895 |
| Aug 26, 2026 | 13,000.00 | 13,380.00 | 12,930.00 | 13,120.00 | 13,120.00 | 0.92% | 6,435 |
| Aug 25, 2026 | 12,920.00 | 13,300.00 | 12,610.00 | 13,000.00 | 13,000.00 | 0.39% | 10,939 |
| 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 |