Suprema Inc. (KOSDAQ:236200)
South Korea · Delayed Price · Currency is KRW 55,200
+200 (0.36%)
At close: Aug 27, 2026
Suprema Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 47,750.00 | 48,750.00 | 46,600.00 | 46,900.00 | 46,900.00 | -3.40% | 32,032 |
| Jul 23, 2026 | 47,300.00 | 48,900.00 | 47,300.00 | 48,550.00 | 48,550.00 | 3.41% | 25,081 |
| Jul 22, 2026 | 47,800.00 | 48,500.00 | 46,800.00 | 46,950.00 | 46,950.00 | -0.74% | 15,951 |
| Jul 21, 2026 | 46,200.00 | 47,900.00 | 46,200.00 | 47,300.00 | 47,300.00 | 1.61% | 21,450 |
| Jul 20, 2026 | 47,850.00 | 48,450.00 | 46,200.00 | 46,550.00 | 46,550.00 | -3.12% | 19,086 |
| Jul 16, 2026 | 48,850.00 | 49,550.00 | 47,700.00 | 48,050.00 | 48,050.00 | -1.94% | 24,418 |
| Jul 15, 2026 | 47,250.00 | 49,400.00 | 47,250.00 | 49,000.00 | 49,000.00 | 4.37% | 36,032 |
| Jul 14, 2026 | 46,500.00 | 47,600.00 | 45,500.00 | 46,950.00 | 46,950.00 | -0.32% | 33,654 |
| Jul 13, 2026 | 47,750.00 | 48,650.00 | 45,000.00 | 47,100.00 | 47,100.00 | -1.26% | 24,541 |
| Jul 10, 2026 | 44,700.00 | 48,200.00 | 44,700.00 | 47,700.00 | 47,700.00 | 6.00% | 30,781 |
| Jul 9, 2026 | 45,000.00 | 46,000.00 | 43,700.00 | 45,000.00 | 45,000.00 | -0.66% | 31,925 |
| Jul 8, 2026 | 46,100.00 | 46,600.00 | 45,000.00 | 45,300.00 | 45,300.00 | -2.48% | 32,080 |
| 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 |