Suppro Co., Ltd. (XKON:185190)
South Korea · Delayed Price · Currency is KRW 999.00
-100.00 (-9.10%)
At close: Oct 2, 2025
Suppro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 998.00 | 998.00 | 841.00 | 986.00 | 986.00 | -0.30% | 64 |
| Oct 27, 2025 | 999.00 | 999.00 | 989.00 | 989.00 | 989.00 | -1.00% | 26 |
| Oct 23, 2025 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0.60% | 51 |
| Oct 22, 2025 | 900.00 | 996.00 | 888.00 | 993.00 | 993.00 | 11.70% | 44 |
| Oct 21, 2025 | 701.00 | 889.00 | 680.00 | 889.00 | 889.00 | 11.13% | 29,330 |
| Oct 20, 2025 | 900.00 | 900.00 | 748.00 | 800.00 | 800.00 | -9.09% | 31 |
| Oct 17, 2025 | 800.00 | 900.00 | 765.00 | 880.00 | 880.00 | -2.11% | 77 |
| Oct 16, 2025 | 766.00 | 899.00 | 765.00 | 899.00 | 899.00 | -0.11% | 21 |
| Oct 15, 2025 | 848.00 | 900.00 | 848.00 | 900.00 | 900.00 | -9.73% | 18 |
| Oct 13, 2025 | 900.00 | 999.00 | 765.00 | 997.00 | 997.00 | 10.78% | 52 |
| Oct 10, 2025 | 850.00 | 900.00 | 850.00 | 900.00 | 900.00 | -9.91% | 41 |
| Oct 2, 2025 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | -9.10% | 1 |
| Oct 1, 2025 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 10.12% | 1 |
| Sep 29, 2025 | 1,000.00 | 1,099.00 | 850.00 | 998.00 | 998.00 | -0.20% | 37 |
| Sep 26, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.20% | 1 |
| Sep 23, 2025 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 0.81% | 1 |
| Sep 22, 2025 | 849.00 | 996.00 | 849.00 | 990.00 | 990.00 | -0.80% | 123 |
| Sep 18, 2025 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | -0.20% | 1 |
| Sep 17, 2025 | 1,100.00 | 1,100.00 | 906.00 | 1,000.00 | 1,000.00 | -6.10% | 62 |
| Sep 16, 2025 | 1,075.00 | 1,075.00 | 900.00 | 1,065.00 | 1,065.00 | 13.78% | 4 |
| Sep 15, 2025 | 936.00 | 936.00 | 936.00 | 936.00 | 936.00 | -14.83% | 220 |
| Sep 12, 2025 | 1,020.00 | 1,100.00 | 1,020.00 | 1,099.00 | 1,099.00 | -8.34% | 3,008 |
| Sep 11, 2025 | 1,021.00 | 1,199.00 | 1,020.00 | 1,199.00 | 1,199.00 | -0.08% | 31 |
| Sep 10, 2025 | 1,020.00 | 1,200.00 | 1,020.00 | 1,200.00 | 1,200.00 | - | 16 |
| Sep 9, 2025 | 1,021.00 | 1,200.00 | 1,020.00 | 1,200.00 | 1,200.00 | - | 16 |
| Sep 8, 2025 | 1,099.00 | 1,200.00 | 1,099.00 | 1,200.00 | 1,200.00 | 9.09% | 17 |
| Sep 5, 2025 | 1,000.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,100.00 | 10.11% | 11 |
| Sep 4, 2025 | 1,099.00 | 1,099.00 | 900.00 | 999.00 | 999.00 | -16.40% | 105 |
| Sep 2, 2025 | 1,200.00 | 1,299.00 | 1,016.00 | 1,195.00 | 1,195.00 | - | 55 |
| Sep 1, 2025 | 1,100.00 | 1,200.00 | 1,100.00 | 1,195.00 | 1,195.00 | -0.33% | 14 |
| Aug 28, 2025 | 1,020.00 | 1,199.00 | 1,020.00 | 1,199.00 | 1,199.00 | 0.17% | 11 |
| Aug 21, 2025 | 1,021.00 | 1,197.00 | 1,021.00 | 1,197.00 | 1,197.00 | -0.25% | 21 |
| Aug 19, 2025 | 1,012.00 | 1,200.00 | 1,012.00 | 1,200.00 | 1,200.00 | 0.93% | 31 |
| Aug 18, 2025 | 1,100.00 | 1,200.00 | 1,000.00 | 1,189.00 | 1,189.00 | 8.09% | 33 |
| Aug 14, 2025 | 1,099.00 | 1,200.00 | 1,000.00 | 1,100.00 | 1,100.00 | 1.85% | 74 |
| Aug 13, 2025 | 1,100.00 | 1,173.00 | 1,000.00 | 1,080.00 | 1,080.00 | 5.88% | 25 |
| Aug 12, 2025 | 1,200.00 | 1,200.00 | 1,020.00 | 1,020.00 | 1,020.00 | -14.93% | 15 |
| Aug 11, 2025 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | - | 1 |
| Aug 6, 2025 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 0.08% | 1 |
| Aug 4, 2025 | 1,021.00 | 1,198.00 | 1,021.00 | 1,198.00 | 1,198.00 | -0.17% | 201 |
| Aug 1, 2025 | 1,200.00 | 1,290.00 | 1,021.00 | 1,200.00 | 1,200.00 | - | 24 |
| Jul 31, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 1 |
| Jul 29, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.84% | 1 |
| Jul 28, 2025 | 1,200.00 | 1,200.00 | 1,100.00 | 1,190.00 | 1,190.00 | 5.31% | 3 |
| Jul 25, 2025 | 1,100.00 | 1,130.00 | 1,100.00 | 1,130.00 | 1,130.00 | -12.40% | 11 |
| Jul 24, 2025 | 1,200.00 | 1,290.00 | 1,200.00 | 1,290.00 | 1,290.00 | 0.23% | 11 |
| Jul 23, 2025 | 1,300.00 | 1,300.00 | 1,200.00 | 1,287.00 | 1,287.00 | 7.25% | 3 |
| Jul 21, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 1 |
| Jul 18, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 1 |
| Jul 17, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.08% | 1 |