Suprema Inc. (KOSDAQ:236200)
South Korea · Delayed Price · Currency is KRW 45,300
-1,150 (-2.48%)
At close: Jul 8, 2026
Suprema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 46,750.00 | 47,750.00 | 46,100.00 | 46,450.00 | 46,450.00 | -0.75% | 24,384 |
| Jul 6, 2026 | 45,850.00 | 47,500.00 | 44,900.00 | 46,800.00 | 46,800.00 | 1.96% | 44,731 |
| Jul 3, 2026 | 43,900.00 | 45,900.00 | 42,500.00 | 45,900.00 | 45,900.00 | 4.56% | 34,972 |
| Jul 2, 2026 | 43,700.00 | 45,100.00 | 42,300.00 | 43,900.00 | 43,900.00 | -0.57% | 26,947 |
| Jul 1, 2026 | 44,550.00 | 44,600.00 | 42,750.00 | 44,150.00 | 44,150.00 | 0.80% | 27,586 |
| Jun 30, 2026 | 43,800.00 | 44,850.00 | 43,500.00 | 43,800.00 | 43,800.00 | -0.57% | 17,701 |
| Jun 29, 2026 | 39,550.00 | 44,150.00 | 39,550.00 | 44,050.00 | 44,050.00 | 11.52% | 61,035 |
| Jun 26, 2026 | 40,300.00 | 40,600.00 | 38,600.00 | 39,500.00 | 39,500.00 | -2.83% | 50,237 |
| Jun 25, 2026 | 41,200.00 | 42,500.00 | 40,650.00 | 40,650.00 | 40,650.00 | -1.81% | 32,893 |
| Jun 24, 2026 | 40,200.00 | 42,400.00 | 40,200.00 | 41,400.00 | 41,400.00 | 1.10% | 34,610 |
| Jun 23, 2026 | 42,150.00 | 43,550.00 | 40,850.00 | 40,950.00 | 40,950.00 | -4.77% | 36,842 |
| Jun 22, 2026 | 44,300.00 | 44,750.00 | 42,150.00 | 43,000.00 | 43,000.00 | -4.23% | 23,309 |
| Jun 19, 2026 | 44,250.00 | 44,900.00 | 43,550.00 | 44,900.00 | 44,900.00 | 0.67% | 28,255 |
| Jun 18, 2026 | 44,950.00 | 45,850.00 | 44,300.00 | 44,600.00 | 44,600.00 | -1.00% | 18,360 |
| Jun 17, 2026 | 45,750.00 | 45,850.00 | 44,300.00 | 45,050.00 | 45,050.00 | -2.28% | 42,911 |
| Jun 16, 2026 | 45,750.00 | 46,800.00 | 44,700.00 | 46,100.00 | 46,100.00 | 2.44% | 45,735 |
| Jun 15, 2026 | 44,950.00 | 45,450.00 | 43,400.00 | 45,000.00 | 45,000.00 | 3.09% | 34,823 |
| Jun 12, 2026 | 43,100.00 | 44,700.00 | 42,750.00 | 43,650.00 | 43,650.00 | 3.93% | 34,413 |
| Jun 11, 2026 | 40,700.00 | 42,450.00 | 40,700.00 | 42,000.00 | 42,000.00 | - | 16,546 |
| Jun 10, 2026 | 42,100.00 | 42,650.00 | 40,600.00 | 42,000.00 | 42,000.00 | -0.24% | 25,637 |
| Jun 9, 2026 | 41,550.00 | 42,550.00 | 41,300.00 | 42,100.00 | 42,100.00 | 4.99% | 18,243 |
| Jun 8, 2026 | 41,800.00 | 42,150.00 | 39,550.00 | 40,100.00 | 40,100.00 | -8.03% | 44,946 |
| Jun 5, 2026 | 46,600.00 | 49,000.00 | 43,000.00 | 43,600.00 | 43,600.00 | -4.28% | 57,904 |
| Jun 4, 2026 | 42,200.00 | 45,800.00 | 42,200.00 | 45,550.00 | 45,550.00 | 7.94% | 50,045 |
| Jun 2, 2026 | 42,000.00 | 42,300.00 | 40,400.00 | 42,200.00 | 42,200.00 | -0.12% | 34,388 |
| Jun 1, 2026 | 42,850.00 | 42,850.00 | 41,450.00 | 42,250.00 | 42,250.00 | -0.94% | 26,967 |
| May 29, 2026 | 44,300.00 | 45,900.00 | 42,250.00 | 42,650.00 | 42,650.00 | - | 46,107 |
| May 28, 2026 | 43,000.00 | 43,300.00 | 41,500.00 | 42,650.00 | 42,650.00 | -1.61% | 28,593 |
| May 27, 2026 | 44,700.00 | 44,700.00 | 42,900.00 | 43,350.00 | 43,350.00 | -2.69% | 54,250 |
| May 26, 2026 | 45,600.00 | 46,100.00 | 43,700.00 | 44,550.00 | 44,550.00 | -1.55% | 30,982 |
| May 22, 2026 | 45,200.00 | 47,050.00 | 44,750.00 | 45,250.00 | 45,250.00 | 1.34% | 51,949 |
| May 21, 2026 | 44,850.00 | 45,350.00 | 44,300.00 | 44,650.00 | 44,650.00 | 2.06% | 21,607 |
| May 20, 2026 | 44,200.00 | 44,950.00 | 43,000.00 | 43,750.00 | 43,750.00 | -2.23% | 33,326 |
| May 19, 2026 | 46,400.00 | 46,500.00 | 43,500.00 | 44,750.00 | 44,750.00 | -1.54% | 33,873 |
| May 18, 2026 | 44,900.00 | 46,400.00 | 43,200.00 | 45,450.00 | 45,450.00 | 1.22% | 51,673 |
| May 15, 2026 | 47,300.00 | 47,700.00 | 44,250.00 | 44,900.00 | 44,900.00 | -6.07% | 56,150 |
| May 14, 2026 | 47,900.00 | 48,650.00 | 46,600.00 | 47,800.00 | 47,800.00 | -0.10% | 30,770 |
| May 13, 2026 | 47,500.00 | 48,600.00 | 46,550.00 | 47,850.00 | 47,850.00 | -0.21% | 31,779 |
| May 12, 2026 | 50,400.00 | 50,500.00 | 47,450.00 | 47,950.00 | 47,950.00 | -3.81% | 37,304 |
| May 11, 2026 | 52,000.00 | 52,000.00 | 49,600.00 | 49,850.00 | 49,850.00 | -4.32% | 35,721 |
| May 8, 2026 | 52,900.00 | 53,300.00 | 51,000.00 | 52,100.00 | 52,100.00 | -1.88% | 19,433 |
| May 7, 2026 | 53,000.00 | 53,900.00 | 52,200.00 | 53,100.00 | 53,100.00 | -0.38% | 30,178 |
| May 6, 2026 | 53,800.00 | 53,800.00 | 52,100.00 | 53,300.00 | 53,300.00 | -2.02% | 41,640 |
| May 4, 2026 | 55,800.00 | 56,200.00 | 53,800.00 | 54,400.00 | 54,400.00 | -2.51% | 33,117 |
| Apr 30, 2026 | 56,100.00 | 56,900.00 | 55,100.00 | 55,800.00 | 55,800.00 | 0.36% | 23,507 |
| Apr 29, 2026 | 55,000.00 | 55,900.00 | 53,800.00 | 55,600.00 | 55,600.00 | -0.71% | 34,855 |
| Apr 28, 2026 | 55,900.00 | 56,700.00 | 54,800.00 | 56,000.00 | 56,000.00 | 0.54% | 29,106 |
| Apr 27, 2026 | 56,000.00 | 57,000.00 | 55,000.00 | 55,700.00 | 55,700.00 | - | 30,603 |
| Apr 24, 2026 | 55,800.00 | 56,300.00 | 55,000.00 | 55,700.00 | 55,700.00 | 1.64% | 39,428 |
| Apr 23, 2026 | 54,500.00 | 55,500.00 | 53,200.00 | 54,800.00 | 54,800.00 | 1.48% | 63,285 |