Suprema Inc. (KOSDAQ:236200)
South Korea · Delayed Price · Currency is KRW 34,250
+450 (1.33%)
At close: Sep 18, 2025
Suprema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 34,850.00 | 35,300.00 | 34,400.00 | 34,550.00 | 34,550.00 | 0.88% | 24,058 |
| Sep 18, 2025 | 34,100.00 | 34,250.00 | 33,700.00 | 34,250.00 | 34,250.00 | 1.33% | 25,012 |
| Sep 17, 2025 | 34,000.00 | 34,050.00 | 33,350.00 | 33,800.00 | 33,800.00 | -0.73% | 24,591 |
| Sep 16, 2025 | 34,600.00 | 34,600.00 | 33,850.00 | 34,050.00 | 34,050.00 | -1.16% | 26,855 |
| Sep 15, 2025 | 34,600.00 | 34,750.00 | 34,250.00 | 34,450.00 | 34,450.00 | -0.14% | 14,328 |
| Sep 12, 2025 | 35,200.00 | 35,500.00 | 34,150.00 | 34,500.00 | 34,500.00 | -1.71% | 41,177 |
| Sep 11, 2025 | 35,550.00 | 35,550.00 | 34,850.00 | 35,100.00 | 35,100.00 | -1.13% | 17,756 |
| Sep 10, 2025 | 35,100.00 | 35,650.00 | 34,950.00 | 35,500.00 | 35,500.00 | 0.71% | 20,985 |
| Sep 9, 2025 | 35,450.00 | 35,450.00 | 34,550.00 | 35,250.00 | 35,250.00 | -0.28% | 28,048 |
| Sep 8, 2025 | 35,150.00 | 35,450.00 | 34,750.00 | 35,350.00 | 35,350.00 | 0.57% | 25,187 |
| Sep 5, 2025 | 35,300.00 | 35,500.00 | 34,500.00 | 35,150.00 | 35,150.00 | -0.57% | 47,881 |
| Sep 4, 2025 | 33,150.00 | 36,050.00 | 32,900.00 | 35,350.00 | 35,350.00 | 9.10% | 133,876 |
| Sep 3, 2025 | 31,400.00 | 32,550.00 | 31,300.00 | 32,400.00 | 32,400.00 | 2.86% | 26,339 |
| Sep 2, 2025 | 31,650.00 | 31,800.00 | 31,050.00 | 31,500.00 | 31,500.00 | 1.61% | 11,951 |
| Sep 1, 2025 | 31,850.00 | 32,100.00 | 30,800.00 | 31,000.00 | 31,000.00 | -2.52% | 19,651 |
| Aug 29, 2025 | 31,700.00 | 32,300.00 | 31,100.00 | 31,800.00 | 31,800.00 | 0.47% | 15,097 |
| Aug 28, 2025 | 32,500.00 | 32,500.00 | 31,250.00 | 31,650.00 | 31,650.00 | -1.09% | 13,771 |
| Aug 27, 2025 | 32,150.00 | 32,200.00 | 31,550.00 | 32,000.00 | 32,000.00 | 1.43% | 9,262 |
| Aug 26, 2025 | 31,450.00 | 31,700.00 | 31,350.00 | 31,550.00 | 31,550.00 | -0.16% | 5,346 |
| Aug 25, 2025 | 31,400.00 | 31,650.00 | 31,200.00 | 31,600.00 | 31,600.00 | 0.64% | 11,302 |
| Aug 22, 2025 | 31,600.00 | 31,700.00 | 30,950.00 | 31,400.00 | 31,400.00 | -0.16% | 23,050 |
| Aug 21, 2025 | 31,500.00 | 32,150.00 | 31,150.00 | 31,450.00 | 31,450.00 | 0.16% | 8,567 |
| Aug 20, 2025 | 31,100.00 | 31,450.00 | 30,250.00 | 31,400.00 | 31,400.00 | -0.32% | 31,332 |
| Aug 19, 2025 | 31,850.00 | 32,200.00 | 31,100.00 | 31,500.00 | 31,500.00 | -1.56% | 52,187 |
| Aug 18, 2025 | 32,400.00 | 32,450.00 | 31,800.00 | 32,000.00 | 32,000.00 | -1.69% | 23,322 |
| Aug 14, 2025 | 32,850.00 | 33,100.00 | 32,000.00 | 32,550.00 | 32,550.00 | -0.91% | 33,399 |
| Aug 13, 2025 | 33,300.00 | 33,500.00 | 32,050.00 | 32,850.00 | 32,850.00 | -1.20% | 29,962 |
| Aug 12, 2025 | 33,350.00 | 33,700.00 | 33,050.00 | 33,250.00 | 33,250.00 | -0.15% | 13,607 |
| Aug 11, 2025 | 33,800.00 | 33,800.00 | 33,100.00 | 33,300.00 | 33,300.00 | -1.19% | 19,719 |
| Aug 8, 2025 | 33,750.00 | 34,050.00 | 33,450.00 | 33,700.00 | 33,700.00 | 1.51% | 33,603 |
| Aug 7, 2025 | 33,400.00 | 33,900.00 | 32,800.00 | 33,200.00 | 33,200.00 | -0.90% | 23,105 |
| Aug 6, 2025 | 33,450.00 | 34,250.00 | 33,150.00 | 33,500.00 | 33,500.00 | - | 16,983 |
| Aug 5, 2025 | 32,600.00 | 33,550.00 | 32,100.00 | 33,500.00 | 33,500.00 | 4.36% | 41,654 |
| Aug 4, 2025 | 30,900.00 | 32,400.00 | 30,700.00 | 32,100.00 | 32,100.00 | 4.05% | 26,090 |
| Aug 1, 2025 | 33,100.00 | 33,100.00 | 30,800.00 | 30,850.00 | 30,850.00 | -8.18% | 100,368 |
| Jul 31, 2025 | 33,450.00 | 33,950.00 | 32,750.00 | 33,600.00 | 33,600.00 | 0.75% | 36,215 |
| Jul 30, 2025 | 32,850.00 | 33,500.00 | 32,550.00 | 33,350.00 | 33,350.00 | 1.37% | 27,419 |
| Jul 29, 2025 | 32,200.00 | 33,050.00 | 31,600.00 | 32,900.00 | 32,900.00 | 2.49% | 21,915 |
| Jul 28, 2025 | 33,200.00 | 33,300.00 | 31,950.00 | 32,100.00 | 32,100.00 | -3.31% | 44,536 |
| Jul 25, 2025 | 33,600.00 | 33,850.00 | 32,800.00 | 33,200.00 | 33,200.00 | -0.15% | 26,423 |
| Jul 24, 2025 | 33,700.00 | 33,850.00 | 32,950.00 | 33,250.00 | 33,250.00 | -0.60% | 30,545 |
| Jul 23, 2025 | 34,000.00 | 34,250.00 | 33,300.00 | 33,450.00 | 33,450.00 | -1.47% | 29,792 |
| Jul 22, 2025 | 34,250.00 | 35,200.00 | 33,950.00 | 33,950.00 | 33,950.00 | -0.73% | 41,818 |
| Jul 21, 2025 | 33,900.00 | 34,450.00 | 33,350.00 | 34,200.00 | 34,200.00 | -0.29% | 17,481 |
| Jul 18, 2025 | 34,250.00 | 34,750.00 | 33,150.00 | 34,300.00 | 34,300.00 | 0.15% | 28,612 |
| Jul 17, 2025 | 33,550.00 | 34,450.00 | 32,900.00 | 34,250.00 | 34,250.00 | 2.24% | 30,215 |
| Jul 16, 2025 | 33,800.00 | 34,000.00 | 33,300.00 | 33,500.00 | 33,500.00 | -0.59% | 16,241 |
| Jul 15, 2025 | 34,200.00 | 34,200.00 | 32,650.00 | 33,700.00 | 33,700.00 | -0.74% | 66,786 |
| Jul 14, 2025 | 35,400.00 | 35,400.00 | 33,950.00 | 33,950.00 | 33,950.00 | -3.96% | 52,486 |
| Jul 11, 2025 | 34,650.00 | 36,150.00 | 34,400.00 | 35,350.00 | 35,350.00 | 2.91% | 64,676 |