Suprema HQ Inc.(KR:094840)
â‚©13,700.00+750.00 (+5.79%)
KR:094840
Suprema HQ Inc. historical prices
â‚©13,700.00
At close:+750.00 (+5.79%)
Suprema HQ Inc. (094840) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12,950.00 | 13,990.00 | 12,900.00 | 13,700.00 | 13,700.00 | +5.79% | 103,642 | 5.66 |
| Nov 12, 2026 | 12,690.00 | 13,000.00 | 12,580.00 | 12,950.00 | 12,950.00 | +2.05% | 9,698 | 0.53 |
| Nov 11, 2026 | 12,670.00 | 12,900.00 | 12,240.00 | 12,690.00 | 12,690.00 | +0.16% | 6,805 | 0.35 |
| Nov 10, 2026 | 13,100.00 | 13,100.00 | 12,670.00 | 12,670.00 | 12,670.00 | -2.39% | 7,435 | 0.37 |
| Nov 09, 2026 | 13,070.00 | 13,240.00 | 12,750.00 | 13,100.00 | 13,100.00 | +0.92% | 12,753 | 0.59 |
| Nov 06, 2026 | 12,800.00 | 13,200.00 | 12,360.00 | 12,980.00 | 12,980.00 | +0.31% | 53,688 | 2.49 |
| Nov 05, 2026 | 12,770.00 | 13,150.00 | 12,410.00 | 12,940.00 | 12,940.00 | +1.33% | 13,297 | 0.60 |
| Nov 04, 2026 | 12,800.00 | 12,950.00 | 12,350.00 | 12,770.00 | 12,770.00 | +1.51% | 21,194 | 0.97 |
| Nov 03, 2026 | 12,330.00 | 12,810.00 | 11,890.00 | 12,580.00 | 12,580.00 | +1.45% | 44,760 | 2.09 |
| Nov 02, 2026 | 11,800.00 | 12,870.00 | 11,690.00 | 12,400.00 | 12,400.00 | +5.17% | 48,245 | 2.29 |
| Oct 30, 2026 | 11,840.00 | 11,840.00 | 10,650.00 | 11,790.00 | 11,790.00 | -1.34% | 78,202 | 3.82 |
| Oct 29, 2026 | 12,680.00 | 12,690.00 | 11,500.00 | 11,950.00 | 11,950.00 | -4.40% | 9,675 | 0.46 |
| Oct 28, 2026 | 12,570.00 | 12,630.00 | 12,390.00 | 12,500.00 | 12,500.00 | -0.56% | 6,630 | 0.28 |
| Oct 27, 2026 | 12,900.00 | 12,900.00 | 12,440.00 | 12,570.00 | 12,570.00 | -0.32% | 8,857 | 0.36 |
| Oct 26, 2026 | 12,660.00 | 12,840.00 | 12,420.00 | 12,610.00 | 12,610.00 | -0.47% | 5,711 | 0.23 |
| Oct 23, 2026 | 12,600.00 | 12,800.00 | 12,210.00 | 12,670.00 | 12,670.00 | -1.55% | 13,160 | 0.52 |
| Oct 22, 2026 | 12,830.00 | 13,140.00 | 12,740.00 | 12,870.00 | 12,870.00 | +0.31% | 11,756 | 0.46 |
| Oct 21, 2026 | 12,930.00 | 13,000.00 | 12,830.00 | 12,830.00 | 12,830.00 | -1.00% | 12,479 | 0.49 |
| Oct 20, 2026 | 13,230.00 | 13,410.00 | 12,960.00 | 12,960.00 | 12,960.00 | -2.99% | 12,824 | 0.50 |
| Oct 19, 2026 | 13,100.00 | 13,370.00 | 13,020.00 | 13,360.00 | 13,360.00 | -0.22% | 17,789 | 0.69 |
| Oct 16, 2026 | 13,050.00 | 13,410.00 | 12,840.00 | 13,390.00 | 13,390.00 | +2.21% | 23,414 | 0.90 |
| Oct 15, 2026 | 13,090.00 | 13,100.00 | 12,530.00 | 13,100.00 | 13,100.00 | -0.30% | 15,750 | 0.59 |
| Oct 14, 2026 | 12,990.00 | 13,290.00 | 12,910.00 | 13,140.00 | 13,140.00 | +1.00% | 14,284 | 0.54 |
| Oct 13, 2026 | 13,070.00 | 13,290.00 | 12,700.00 | 13,010.00 | 13,010.00 | -0.76% | 16,810 | 0.63 |
| Oct 12, 2026 | 13,290.00 | 13,290.00 | 13,000.00 | 13,110.00 | 13,110.00 | -0.53% | 13,638 | 0.48 |
| Oct 09, 2026 | 13,180.00 | 13,270.00 | 12,950.00 | 13,180.00 | 13,180.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 13,010.00 | 13,270.00 | 12,950.00 | 13,180.00 | 13,180.00 | +0.08% | 18,176 | 0.62 |
| Oct 07, 2026 | 13,240.00 | 13,530.00 | 13,000.00 | 13,170.00 | 13,170.00 | -1.05% | 17,851 | 0.60 |
| Oct 06, 2026 | 13,300.00 | 13,500.00 | 12,960.00 | 13,310.00 | 13,310.00 | +0.08% | 30,583 | 1.02 |
| Oct 05, 2026 | 13,300.00 | 13,490.00 | 13,000.00 | 13,300.00 | 13,300.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 13,300.00 | 13,490.00 | 13,000.00 | 13,300.00 | 13,300.00 | 0.00% | 12,524 | 0.40 |
| Oct 01, 2026 | 13,000.00 | 13,490.00 | 12,710.00 | 13,300.00 | 13,300.00 | +3.18% | 21,656 | 0.69 |
| Sep 30, 2026 | 12,770.00 | 13,150.00 | 12,530.00 | 12,890.00 | 12,890.00 | 0.00% | 29,414 | 0.93 |
| Sep 29, 2026 | 12,970.00 | 12,970.00 | 12,560.00 | 12,890.00 | 12,890.00 | -0.62% | 11,916 | 0.37 |
| Sep 28, 2026 | 12,600.00 | 13,030.00 | 12,440.00 | 12,970.00 | 12,970.00 | +2.94% | 36,468 | 1.12 |
| Sep 25, 2026 | 12,600.00 | 12,730.00 | 11,950.00 | 12,600.00 | 12,600.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 12,600.00 | 12,730.00 | 11,950.00 | 12,600.00 | 12,600.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 12,100.00 | 12,730.00 | 11,950.00 | 12,600.00 | 12,600.00 | +4.13% | 22,838 | 0.65 |
| Sep 22, 2026 | 11,980.00 | 12,130.00 | 11,610.00 | 12,100.00 | 12,100.00 | +2.98% | 9,795 | 0.27 |
| Sep 21, 2026 | 12,030.00 | 12,030.00 | 11,650.00 | 11,750.00 | 11,750.00 | -2.33% | 13,952 | 0.38 |
| Sep 18, 2026 | 12,140.00 | 12,300.00 | 11,910.00 | 12,030.00 | 12,030.00 | -0.91% | 10,789 | 0.28 |
| Sep 17, 2026 | 12,250.00 | 12,300.00 | 12,080.00 | 12,140.00 | 12,140.00 | -0.90% | 11,824 | 0.30 |
| Sep 16, 2026 | 12,540.00 | 12,540.00 | 12,110.00 | 12,250.00 | 12,250.00 | -1.13% | 11,205 | 0.29 |
| Sep 15, 2026 | 12,170.00 | 12,520.00 | 12,130.00 | 12,390.00 | 12,390.00 | +1.39% | 14,806 | 0.37 |
| Sep 14, 2026 | 12,190.00 | 12,300.00 | 11,970.00 | 12,220.00 | 12,220.00 | +0.25% | 9,656 | 0.24 |
| Sep 11, 2026 | 11,830.00 | 12,230.00 | 11,830.00 | 12,190.00 | 12,190.00 | +0.91% | 14,372 | 0.35 |
| Sep 10, 2026 | 11,820.00 | 12,410.00 | 11,500.00 | 12,080.00 | 12,080.00 | +1.51% | 19,440 | 0.48 |
| Sep 09, 2026 | 11,820.00 | 11,940.00 | 11,810.00 | 11,900.00 | 11,900.00 | -0.42% | 8,584 | 0.21 |
| Sep 08, 2026 | 11,960.00 | 12,100.00 | 11,750.00 | 11,950.00 | 11,950.00 | -0.08% | 13,102 | 0.31 |
| Sep 07, 2026 | 12,040.00 | 12,060.00 | 11,740.00 | 11,960.00 | 11,960.00 | -1.32% | 19,118 | 0.45 |
