Suprema Inc. (KOSDAQ:236200)
South Korea · Delayed Price · Currency is KRW 55,100
+300 (0.55%)
At close: Oct 8, 2026
Suprema Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 55,300.00 | 55,700.00 | 54,200.00 | 55,100.00 | 55,100.00 | 0.55% | 19,027 |
| Oct 7, 2026 | 58,600.00 | 58,700.00 | 54,800.00 | 54,800.00 | 54,800.00 | -9.27% | 44,885 |
| Oct 6, 2026 | 57,100.00 | 60,400.00 | 56,500.00 | 60,400.00 | 60,400.00 | 10.22% | 65,334 |
| Oct 2, 2026 | 57,200.00 | 57,600.00 | 54,700.00 | 54,800.00 | 54,800.00 | -4.86% | 18,194 |
| Oct 1, 2026 | 57,100.00 | 58,800.00 | 56,700.00 | 57,600.00 | 57,600.00 | 1.59% | 15,292 |
| Sep 30, 2026 | 56,400.00 | 57,000.00 | 55,400.00 | 56,700.00 | 56,700.00 | 1.61% | 20,178 |
| Sep 29, 2026 | 56,800.00 | 56,800.00 | 54,700.00 | 55,800.00 | 55,800.00 | 0.54% | 9,181 |
| Sep 28, 2026 | 55,700.00 | 56,900.00 | 53,800.00 | 55,500.00 | 55,500.00 | 0.54% | 22,125 |
| Sep 23, 2026 | 52,200.00 | 55,900.00 | 51,800.00 | 55,200.00 | 55,200.00 | 6.56% | 35,123 |
| Sep 22, 2026 | 51,100.00 | 52,100.00 | 51,100.00 | 51,800.00 | 51,800.00 | 1.17% | 29,511 |
| Sep 21, 2026 | 52,000.00 | 52,000.00 | 50,500.00 | 51,200.00 | 51,200.00 | -0.19% | 13,255 |
| Sep 18, 2026 | 51,700.00 | 52,100.00 | 50,900.00 | 51,300.00 | 51,300.00 | - | 16,478 |
| Sep 17, 2026 | 51,100.00 | 51,800.00 | 50,800.00 | 51,300.00 | 51,300.00 | -0.19% | 31,952 |
| Sep 16, 2026 | 50,900.00 | 51,400.00 | 50,000.00 | 51,400.00 | 51,400.00 | 0.98% | 28,215 |
| Sep 15, 2026 | 53,200.00 | 53,300.00 | 50,300.00 | 50,900.00 | 50,900.00 | -3.23% | 44,277 |
| Sep 14, 2026 | 52,000.00 | 53,000.00 | 50,600.00 | 52,600.00 | 52,600.00 | 1.35% | 26,323 |
| Sep 11, 2026 | 49,000.00 | 52,800.00 | 48,900.00 | 51,900.00 | 51,900.00 | 4.22% | 33,749 |
| Sep 10, 2026 | 49,900.00 | 49,950.00 | 48,800.00 | 49,800.00 | 49,800.00 | -0.40% | 14,181 |
| Sep 9, 2026 | 49,900.00 | 50,500.00 | 49,250.00 | 50,000.00 | 50,000.00 | 0.20% | 18,056 |
| Sep 8, 2026 | 51,100.00 | 51,100.00 | 49,150.00 | 49,900.00 | 49,900.00 | -1.96% | 26,434 |
| Sep 7, 2026 | 52,200.00 | 52,200.00 | 50,400.00 | 50,900.00 | 50,900.00 | -2.12% | 22,800 |
| Sep 4, 2026 | 53,100.00 | 53,100.00 | 51,300.00 | 52,000.00 | 52,000.00 | -1.89% | 22,895 |
| Sep 3, 2026 | 55,800.00 | 55,800.00 | 52,500.00 | 53,000.00 | 53,000.00 | -3.11% | 24,466 |
| Sep 2, 2026 | 55,800.00 | 55,800.00 | 54,200.00 | 54,700.00 | 54,700.00 | -1.44% | 12,236 |
| Sep 1, 2026 | 56,300.00 | 56,300.00 | 55,000.00 | 55,500.00 | 55,500.00 | -1.25% | 12,303 |
| Aug 31, 2026 | 55,800.00 | 56,800.00 | 54,500.00 | 56,200.00 | 56,200.00 | 0.36% | 12,273 |
| Aug 28, 2026 | 55,700.00 | 58,000.00 | 55,400.00 | 56,000.00 | 56,000.00 | 1.45% | 26,346 |
| Aug 27, 2026 | 54,900.00 | 55,500.00 | 54,500.00 | 55,200.00 | 55,200.00 | 0.36% | 9,036 |
| Aug 26, 2026 | 57,400.00 | 57,400.00 | 54,000.00 | 55,000.00 | 55,000.00 | -2.14% | 25,955 |
| Aug 25, 2026 | 56,600.00 | 57,000.00 | 53,500.00 | 56,200.00 | 56,200.00 | -1.06% | 25,844 |
| Aug 24, 2026 | 56,100.00 | 56,800.00 | 55,800.00 | 56,800.00 | 56,800.00 | 1.25% | 10,406 |
| Aug 21, 2026 | 57,100.00 | 57,100.00 | 55,700.00 | 56,100.00 | 56,100.00 | -1.75% | 14,307 |
| Aug 20, 2026 | 58,700.00 | 58,700.00 | 56,400.00 | 57,100.00 | 57,100.00 | -1.38% | 16,738 |
| Aug 19, 2026 | 56,500.00 | 58,800.00 | 55,000.00 | 57,900.00 | 57,900.00 | 1.40% | 27,703 |
| Aug 18, 2026 | 60,500.00 | 60,500.00 | 56,600.00 | 57,100.00 | 57,100.00 | -5.62% | 34,078 |
| Aug 14, 2026 | 60,000.00 | 60,500.00 | 57,000.00 | 60,500.00 | 60,500.00 | 2.02% | 18,621 |
| Aug 13, 2026 | 59,500.00 | 60,500.00 | 58,500.00 | 59,300.00 | 59,300.00 | - | 16,793 |
| Aug 12, 2026 | 59,600.00 | 59,900.00 | 56,100.00 | 59,300.00 | 59,300.00 | -2.15% | 43,392 |
| Aug 11, 2026 | 64,300.00 | 64,600.00 | 59,700.00 | 60,600.00 | 60,600.00 | -4.87% | 34,657 |
| Aug 10, 2026 | 62,900.00 | 65,000.00 | 61,400.00 | 63,700.00 | 63,700.00 | 1.59% | 42,398 |
| Aug 7, 2026 | 60,700.00 | 64,100.00 | 59,000.00 | 62,700.00 | 62,700.00 | 4.15% | 53,702 |
| Aug 6, 2026 | 59,500.00 | 60,800.00 | 57,600.00 | 60,200.00 | 60,200.00 | 5.06% | 51,873 |
| Aug 5, 2026 | 52,900.00 | 57,400.00 | 52,400.00 | 57,300.00 | 57,300.00 | 8.73% | 40,658 |
| Aug 4, 2026 | 51,900.00 | 52,900.00 | 51,600.00 | 52,700.00 | 52,700.00 | 0.76% | 15,311 |
| Aug 3, 2026 | 51,500.00 | 53,800.00 | 51,300.00 | 52,300.00 | 52,300.00 | 2.35% | 36,365 |
| Jul 31, 2026 | 47,450.00 | 51,200.00 | 47,450.00 | 51,100.00 | 51,100.00 | 13.30% | 64,120 |
| Jul 30, 2026 | 45,000.00 | 46,750.00 | 44,850.00 | 45,100.00 | 45,100.00 | -0.66% | 41,607 |
| Jul 29, 2026 | 47,950.00 | 48,450.00 | 44,400.00 | 45,400.00 | 45,400.00 | -3.20% | 48,277 |
| Jul 28, 2026 | 47,550.00 | 48,400.00 | 46,550.00 | 46,900.00 | 46,900.00 | -2.60% | 21,301 |
| Jul 27, 2026 | 47,450.00 | 48,950.00 | 47,350.00 | 48,150.00 | 48,150.00 | 2.67% | 14,050 |