Suppro Co., Ltd. (XKON:185190)
South Korea · Delayed Price · Currency is KRW 899.00
+10.00 (1.12%)
At close: May 29, 2026
Suppro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 1.12% | 1 |
| May 28, 2026 | 898.00 | 898.00 | 765.00 | 889.00 | 889.00 | -1.11% | 2,022 |
| May 27, 2026 | 919.00 | 919.00 | 681.00 | 899.00 | 899.00 | 12.23% | 2,643 |
| May 26, 2026 | 990.00 | 990.00 | 801.00 | 801.00 | 801.00 | -12.46% | 2 |
| May 22, 2026 | 999.00 | 999.00 | 915.00 | 915.00 | 915.00 | -8.22% | 2 |
| May 21, 2026 | 999.00 | 999.00 | 997.00 | 997.00 | 997.00 | 13.42% | 2 |
| May 20, 2026 | 999.00 | 999.00 | 850.00 | 879.00 | 879.00 | -12.01% | 53 |
| May 19, 2026 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | - | 1 |
| May 18, 2026 | 900.00 | 999.00 | 900.00 | 999.00 | 999.00 | 4.39% | 11 |
| May 15, 2026 | 900.00 | 969.00 | 800.00 | 957.00 | 957.00 | 12.99% | 6,821 |
| May 14, 2026 | 1,137.00 | 1,137.00 | 847.00 | 847.00 | 847.00 | -14.87% | 204 |
| May 13, 2026 | 998.00 | 998.00 | 842.00 | 995.00 | 995.00 | 0.51% | 62 |
| May 12, 2026 | 1,000.00 | 1,000.00 | 847.00 | 990.00 | 990.00 | -0.40% | 229 |
| May 11, 2026 | 850.00 | 995.00 | 849.00 | 994.00 | 994.00 | -0.40% | 9,536 |
| May 8, 2026 | 849.00 | 998.00 | 849.00 | 998.00 | 998.00 | - | 7,009 |
| May 7, 2026 | 848.00 | 998.00 | 848.00 | 998.00 | 998.00 | 0.10% | 61 |
| May 6, 2026 | 999.00 | 999.00 | 849.00 | 997.00 | 997.00 | -0.10% | 33 |
| May 4, 2026 | 999.00 | 999.00 | 846.00 | 998.00 | 998.00 | 0.30% | 112 |
| Apr 30, 2026 | 900.00 | 1,000.00 | 800.00 | 995.00 | 995.00 | 11.80% | 31 |
| Apr 29, 2026 | 1,030.00 | 1,030.00 | 763.00 | 890.00 | 890.00 | -0.78% | 5 |
| Apr 28, 2026 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | - | 56 |
| Apr 27, 2026 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | -0.22% | 38 |
| Apr 24, 2026 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 9.23% | 1 |
| Apr 23, 2026 | 823.00 | 823.00 | 823.00 | 823.00 | 823.00 | 14.94% | 1 |
| Apr 22, 2026 | 964.00 | 964.00 | 716.00 | 716.00 | 716.00 | -14.76% | 12 |
| Apr 21, 2026 | 840.00 | 900.00 | 840.00 | 840.00 | 840.00 | -14.98% | 566 |
| Apr 20, 2026 | 989.00 | 989.00 | 800.00 | 988.00 | 988.00 | 9.78% | 21 |
| Apr 17, 2026 | 910.00 | 910.00 | 900.00 | 900.00 | 900.00 | 0.11% | 2 |
| Apr 16, 2026 | 841.00 | 910.00 | 841.00 | 899.00 | 899.00 | -9.10% | 2,730 |
| Apr 15, 2026 | 989.00 | 989.00 | 989.00 | 989.00 | 989.00 | -0.10% | - |
| Apr 14, 2026 | 999.00 | 999.00 | 990.00 | 990.00 | 990.00 | 0.30% | 2 |
| Apr 13, 2026 | 920.00 | 987.00 | 920.00 | 987.00 | 987.00 | 7.28% | 97 |
| Apr 10, 2026 | 990.00 | 990.00 | 833.00 | 920.00 | 920.00 | -6.12% | 94 |
| Apr 9, 2026 | 990.00 | 990.00 | 980.00 | 980.00 | 980.00 | - | 2 |
| Apr 8, 2026 | 986.00 | 986.00 | 980.00 | 980.00 | 980.00 | -1.01% | 2 |
| Apr 7, 2026 | 850.00 | 990.00 | 850.00 | 990.00 | 990.00 | -0.90% | 121 |
| Apr 6, 2026 | 900.00 | 999.00 | 761.00 | 999.00 | 999.00 | 11.62% | 12 |
| Apr 3, 2026 | 900.00 | 900.00 | 839.00 | 895.00 | 895.00 | 0.79% | 103 |
| Apr 2, 2026 | 890.00 | 890.00 | 800.00 | 888.00 | 888.00 | 4.47% | 12 |
| Apr 1, 2026 | 900.00 | 1,000.00 | 850.00 | 850.00 | 850.00 | -5.45% | 12 |
| Mar 31, 2026 | 900.00 | 900.00 | 800.00 | 899.00 | 899.00 | - | 4 |
| Mar 30, 2026 | 900.00 | 900.00 | 899.00 | 899.00 | 899.00 | -0.11% | 56 |
| Mar 27, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -0.88% | 1 |
| Mar 26, 2026 | 900.00 | 1,000.00 | 850.00 | 908.00 | 908.00 | -9.11% | 110 |
| Mar 25, 2026 | 850.00 | 999.00 | 850.00 | 999.00 | 999.00 | - | 759 |
| Mar 24, 2026 | 900.00 | 999.00 | 900.00 | 999.00 | 999.00 | 9.90% | 11 |
| Mar 23, 2026 | 999.00 | 999.00 | 850.00 | 909.00 | 909.00 | -9.01% | 63 |
| Mar 20, 2026 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 1.52% | 1 |
| Mar 19, 2026 | 998.00 | 998.00 | 984.00 | 984.00 | 984.00 | 5.47% | 3 |
| Mar 18, 2026 | 933.00 | 933.00 | 933.00 | 933.00 | 933.00 | -14.95% | 10 |