Suprema Inc. (KOSDAQ:236200)
South Korea · Delayed Price · Currency is KRW 43,750
-1,000 (-2.23%)
At close: May 20, 2026
Suprema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 50,700.00 | 54,200.00 | 50,700.00 | 54,000.00 | 54,000.00 | 11.11% | 136,094 |
| Apr 21, 2026 | 50,300.00 | 50,400.00 | 48,400.00 | 48,600.00 | 48,600.00 | -3.19% | 35,183 |
| Apr 20, 2026 | 50,900.00 | 51,900.00 | 50,000.00 | 50,200.00 | 50,200.00 | -1.95% | 22,179 |
| Apr 17, 2026 | 51,000.00 | 51,400.00 | 49,800.00 | 51,200.00 | 51,200.00 | -1.54% | 44,121 |
| Apr 16, 2026 | 51,400.00 | 53,200.00 | 50,700.00 | 52,000.00 | 52,000.00 | 7.77% | 95,512 |
| Apr 15, 2026 | 47,500.00 | 48,500.00 | 46,900.00 | 48,250.00 | 48,250.00 | 2.55% | 32,506 |
| Apr 14, 2026 | 46,500.00 | 47,200.00 | 46,500.00 | 47,050.00 | 47,050.00 | 2.62% | 16,924 |
| Apr 13, 2026 | 45,850.00 | 46,050.00 | 45,000.00 | 45,850.00 | 45,850.00 | -1.19% | 10,833 |
| Apr 10, 2026 | 46,300.00 | 47,300.00 | 45,700.00 | 46,400.00 | 46,400.00 | 2.09% | 17,279 |
| Apr 9, 2026 | 46,000.00 | 46,150.00 | 45,200.00 | 45,450.00 | 45,450.00 | -1.62% | 16,745 |
| Apr 8, 2026 | 46,150.00 | 47,200.00 | 45,550.00 | 46,200.00 | 46,200.00 | 6.45% | 42,596 |
| Apr 7, 2026 | 43,850.00 | 44,850.00 | 42,850.00 | 43,400.00 | 43,400.00 | -0.57% | 32,545 |
| Apr 6, 2026 | 44,500.00 | 45,150.00 | 43,500.00 | 43,650.00 | 43,650.00 | -2.35% | 18,316 |
| Apr 3, 2026 | 45,250.00 | 45,700.00 | 44,250.00 | 44,700.00 | 44,700.00 | -0.22% | 22,687 |
| Apr 2, 2026 | 47,550.00 | 47,700.00 | 44,200.00 | 44,800.00 | 44,800.00 | -5.08% | 35,229 |
| Apr 1, 2026 | 47,500.00 | 47,500.00 | 46,300.00 | 47,200.00 | 47,200.00 | 3.17% | 14,961 |
| Mar 31, 2026 | 46,050.00 | 47,450.00 | 45,100.00 | 45,750.00 | 45,750.00 | -1.19% | 38,704 |
| Mar 30, 2026 | 47,450.00 | 47,650.00 | 46,050.00 | 46,300.00 | 46,300.00 | -5.51% | 22,413 |
| Mar 27, 2026 | 48,850.00 | 49,700.00 | 48,200.00 | 49,000.00 | 49,000.00 | -1.71% | 23,369 |
| Mar 26, 2026 | 50,400.00 | 50,500.00 | 49,200.00 | 49,850.00 | 49,850.00 | -1.09% | 23,368 |
| Mar 25, 2026 | 50,300.00 | 51,000.00 | 49,550.00 | 50,400.00 | 50,400.00 | 1.00% | 39,999 |
| Mar 24, 2026 | 49,750.00 | 50,300.00 | 47,400.00 | 49,900.00 | 49,900.00 | 2.36% | 51,419 |
| Mar 23, 2026 | 49,850.00 | 50,700.00 | 48,400.00 | 48,750.00 | 48,750.00 | -4.41% | 47,496 |
| Mar 20, 2026 | 51,800.00 | 52,100.00 | 50,500.00 | 51,000.00 | 51,000.00 | -0.97% | 28,608 |
| Mar 19, 2026 | 49,950.00 | 53,200.00 | 49,950.00 | 51,500.00 | 51,500.00 | 1.38% | 76,740 |
| Mar 18, 2026 | 52,100.00 | 52,100.00 | 49,550.00 | 50,800.00 | 50,800.00 | 0.20% | 58,396 |
| Mar 17, 2026 | 49,800.00 | 52,000.00 | 48,300.00 | 50,700.00 | 50,700.00 | 4.32% | 63,792 |
| Mar 16, 2026 | 49,300.00 | 49,300.00 | 48,250.00 | 48,600.00 | 48,600.00 | -1.22% | 24,005 |
| Mar 13, 2026 | 48,500.00 | 49,750.00 | 48,300.00 | 49,200.00 | 49,200.00 | 0.51% | 19,721 |
| Mar 12, 2026 | 48,200.00 | 49,550.00 | 48,150.00 | 48,950.00 | 48,950.00 | 1.56% | 29,356 |
| Mar 11, 2026 | 48,050.00 | 49,500.00 | 47,750.00 | 48,200.00 | 48,200.00 | 1.90% | 33,965 |