Suppro Co., Ltd. (XKON:185190)
South Korea · Delayed Price · Currency is KRW 992.00
-7.00 (-0.70%)
At close: Aug 21, 2026
Suppro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 998.00 | 998.00 | 850.00 | 992.00 | 992.00 | -0.70% | 33 |
| Aug 20, 2026 | 900.00 | 999.00 | 900.00 | 999.00 | 999.00 | 1.22% | 11 |
| Aug 19, 2026 | 999.00 | 999.00 | 800.00 | 987.00 | 987.00 | 5.90% | 213 |
| Aug 18, 2026 | 1,100.00 | 1,100.00 | 932.00 | 932.00 | 932.00 | -14.96% | 14 |
| Aug 14, 2026 | 1,000.00 | 1,096.00 | 850.00 | 1,096.00 | 1,096.00 | 9.71% | 42 |
| Aug 13, 2026 | 1,000.00 | 1,000.00 | 842.00 | 999.00 | 999.00 | 0.91% | 28 |
| Aug 12, 2026 | 849.00 | 1,000.00 | 849.00 | 990.00 | 990.00 | -0.80% | 321 |
| Aug 11, 2026 | 998.00 | 998.00 | 850.00 | 998.00 | 998.00 | -0.10% | 12 |
| Aug 10, 2026 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0.30% | 1 |
| Aug 7, 2026 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | 3.21% | 11 |
| Aug 6, 2026 | 900.00 | 998.00 | 800.00 | 965.00 | 965.00 | 7.34% | 43 |
| Aug 5, 2026 | 899.00 | 899.00 | 765.00 | 899.00 | 899.00 | - | 211 |
| Aug 4, 2026 | 899.00 | 899.00 | 763.00 | 899.00 | 899.00 | 0.22% | 62 |
| Aug 3, 2026 | 899.00 | 899.00 | 847.00 | 897.00 | 897.00 | -9.94% | 12 |
| Jul 31, 2026 | 900.00 | 997.00 | 800.00 | 996.00 | 996.00 | 10.79% | 22 |
| Jul 30, 2026 | 800.00 | 899.00 | 800.00 | 899.00 | 899.00 | - | 11 |
| Jul 29, 2026 | 900.00 | 900.00 | 765.00 | 899.00 | 899.00 | - | 13 |
| Jul 28, 2026 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 6.01% | 2 |
| Jul 27, 2026 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | -14.94% | 1 |
| Jul 24, 2026 | 900.00 | 998.00 | 847.00 | 997.00 | 997.00 | 0.10% | 22 |
| Jul 23, 2026 | 997.00 | 998.00 | 850.00 | 996.00 | 996.00 | -0.30% | 42 |
| Jul 22, 2026 | 999.00 | 999.00 | 841.00 | 999.00 | 999.00 | 1.01% | 22 |
| Jul 21, 2026 | 900.00 | 999.00 | 845.00 | 989.00 | 989.00 | -0.50% | 22 |
| Jul 20, 2026 | 900.00 | 999.00 | 847.00 | 994.00 | 994.00 | -0.20% | 23 |
| Jul 16, 2026 | 900.00 | 999.00 | 848.00 | 996.00 | 996.00 | -0.10% | 22 |
| Jul 15, 2026 | 900.00 | 999.00 | 800.00 | 997.00 | 997.00 | 10.90% | 23 |
| Jul 14, 2026 | 899.00 | 899.00 | 757.00 | 899.00 | 899.00 | 1.01% | 4 |
| Jul 13, 2026 | 999.00 | 999.00 | 850.00 | 890.00 | 890.00 | -10.91% | 122 |
| Jul 10, 2026 | 899.00 | 999.00 | 765.00 | 999.00 | 999.00 | 2.78% | 84 |
| Jul 8, 2026 | 972.00 | 972.00 | 972.00 | 972.00 | 972.00 | 14.76% | 1 |
| Jul 7, 2026 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | -14.96% | 189 |
| Jul 6, 2026 | 999.00 | 999.00 | 848.00 | 996.00 | 996.00 | -0.10% | 23 |
| Jul 3, 2026 | 999.00 | 999.00 | 848.00 | 997.00 | 997.00 | - | 23 |
| Jul 2, 2026 | 900.00 | 997.00 | 900.00 | 997.00 | 997.00 | 0.30% | 11 |
| Jul 1, 2026 | 999.00 | 999.00 | 847.00 | 994.00 | 994.00 | -0.20% | 34 |
| Jun 30, 2026 | 900.00 | 999.00 | 848.00 | 996.00 | 996.00 | -0.10% | 34 |
| Jun 29, 2026 | 999.00 | 999.00 | 846.00 | 997.00 | 997.00 | 0.20% | 43 |
| Jun 26, 2026 | 997.00 | 997.00 | 807.00 | 995.00 | 995.00 | 4.85% | 62 |
| Jun 25, 2026 | 999.00 | 999.00 | 840.00 | 949.00 | 949.00 | -3.95% | 28 |
| Jun 24, 2026 | 900.00 | 988.00 | 900.00 | 988.00 | 988.00 | -1.10% | 20 |
| Jun 22, 2026 | 999.00 | 999.00 | 842.00 | 999.00 | 999.00 | 0.91% | 12 |
| Jun 19, 2026 | 999.00 | 999.00 | 846.00 | 990.00 | 990.00 | -0.50% | 24 |
| Jun 18, 2026 | 900.00 | 999.00 | 801.00 | 995.00 | 995.00 | 10.93% | 114 |
| Jun 17, 2026 | 899.00 | 899.00 | 742.00 | 897.00 | 897.00 | 3.10% | 102 |
| Jun 16, 2026 | 884.00 | 884.00 | 870.00 | 870.00 | 870.00 | 12.99% | 14 |
| Jun 15, 2026 | 999.00 | 999.00 | 770.00 | 770.00 | 770.00 | -14.44% | 23 |
| Jun 12, 2026 | 999.00 | 999.00 | 821.00 | 900.00 | 900.00 | -6.74% | 56 |
| Jun 11, 2026 | 1,000.00 | 1,100.00 | 965.00 | 965.00 | 965.00 | -14.98% | 23 |
| Jun 10, 2026 | 849.00 | 1,145.00 | 849.00 | 1,135.00 | 1,135.00 | 13.73% | 248 |
| Jun 9, 2026 | 899.00 | 998.00 | 899.00 | 998.00 | 998.00 | 11.01% | 41 |