Skip to main content
Suprema HQ Inc. (KOSDAQ:094840)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,610.00
-130.00 (-1.93%)
At close: Mar 9, 2026

Suprema HQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,680.006,760.006,420.006,610.006,610.00-1.93%43,057
Mar 6, 20266,700.006,750.006,530.006,740.006,740.000.15%19,292
Mar 5, 20266,370.006,770.006,370.006,730.006,730.007.68%27,817
Mar 4, 20266,890.006,890.006,060.006,250.006,250.00-9.42%67,879
Mar 3, 20267,000.007,150.006,840.006,900.006,900.00-3.09%46,647
Feb 27, 20267,260.007,370.007,110.007,120.007,120.00-3.39%59,020
Feb 26, 20267,480.007,480.007,290.007,370.007,370.00-0.41%55,513
Feb 25, 20267,480.007,480.007,350.007,400.007,400.00-1.07%57,904
Feb 24, 20267,550.007,560.007,390.007,480.007,480.00-0.13%49,100
Feb 23, 20267,420.007,550.007,330.007,490.007,490.000.54%62,640
Feb 20, 20267,160.007,520.007,140.007,450.007,450.004.20%104,761
Feb 19, 20267,110.007,160.007,030.007,150.007,150.000.56%33,243
Feb 13, 20267,140.007,140.007,030.007,110.007,110.00-1.11%34,528
Feb 12, 20267,050.007,200.007,020.007,190.007,190.001.99%54,927
Feb 11, 20267,000.007,120.006,960.007,050.007,050.000.71%72,501
Feb 10, 20267,000.007,030.006,910.007,000.007,000.00-53,685
Feb 9, 20266,810.007,000.006,770.007,000.007,000.002.94%46,653
Feb 6, 20266,890.006,890.006,660.006,800.006,800.00-1.59%63,160
Feb 5, 20267,000.007,040.006,850.006,910.006,910.00-1.29%45,496
Feb 4, 20266,990.007,010.006,890.007,000.007,000.000.14%103,633
Feb 3, 20266,840.006,990.006,610.006,990.006,990.003.10%182,891
Feb 2, 20266,790.006,870.006,650.006,780.006,780.00-0.88%68,129
Jan 30, 20266,920.006,950.006,820.006,840.006,840.00-1.01%84,258
Jan 29, 20266,930.006,970.006,800.006,910.006,910.00-0.29%110,393
Jan 28, 20267,000.007,130.006,910.006,930.006,930.00-1.00%256,797
Jan 27, 20266,840.007,070.006,770.007,000.007,000.002.64%201,219
Jan 26, 20267,000.007,080.006,730.006,820.006,820.00-7.21%524,003
Jan 23, 20268,640.008,640.007,200.007,350.007,350.0010.53%4,154,328
Jan 22, 20266,690.006,730.006,620.006,650.006,650.00-0.60%12,688
Jan 21, 20266,730.006,790.006,550.006,690.006,690.00-1.47%31,430
Jan 20, 20266,750.006,850.006,680.006,790.006,790.001.34%15,136
Jan 19, 20266,680.006,850.006,620.006,700.006,700.000.30%30,874
Jan 16, 20266,720.006,780.006,680.006,680.006,680.00-0.74%23,251
Jan 15, 20266,680.006,730.006,620.006,730.006,730.000.75%7,136
Jan 14, 20266,700.006,700.006,570.006,680.006,680.00-0.15%14,059
Jan 13, 20266,710.006,710.006,610.006,690.006,690.00-0.15%8,990
Jan 12, 20266,700.006,750.006,650.006,700.006,700.000.15%11,076
Jan 9, 20266,620.006,710.006,580.006,690.006,690.001.06%6,990
Jan 8, 20266,820.006,820.006,540.006,620.006,620.00-2.79%57,706
Jan 7, 20266,890.006,890.006,790.006,810.006,810.00-1.16%33,167
Jan 6, 20266,800.006,980.006,780.006,890.006,890.001.32%62,604
Jan 5, 20266,820.006,870.006,790.006,800.006,800.00-0.29%21,234
Jan 2, 20266,810.006,830.006,760.006,820.006,820.000.15%29,770
Dec 30, 20256,700.006,870.006,700.006,810.006,810.000.44%28,109
Dec 29, 20256,800.006,820.006,690.006,780.006,780.00-0.15%33,481
Dec 26, 20256,730.006,820.006,650.006,790.006,790.000.74%45,624
Dec 24, 20256,740.006,760.006,640.006,740.006,740.00-24,063
Dec 23, 20256,720.006,820.006,650.006,740.006,740.000.30%32,926
Dec 22, 20256,740.006,740.006,630.006,720.006,720.00-0.30%41,330
Dec 19, 20256,600.006,740.006,530.006,740.006,740.002.28%55,560
Dec 18, 20256,620.006,620.006,460.006,590.006,590.00-0.15%16,786
Dec 17, 20256,540.006,600.006,450.006,600.006,600.001.38%12,168
Dec 16, 20256,600.006,640.006,460.006,510.006,510.00-1.81%42,639
Dec 15, 20256,610.006,640.006,530.006,630.006,630.000.15%11,494
Dec 12, 20256,560.006,620.006,560.006,620.006,620.000.91%12,768
Dec 11, 20256,510.006,570.006,460.006,560.006,560.000.77%25,221
Dec 10, 20256,530.006,560.006,460.006,510.006,510.00-0.31%9,861
Dec 9, 20256,490.006,530.006,440.006,530.006,530.000.62%12,759
Dec 8, 20256,650.006,650.006,410.006,490.006,490.00-2.11%25,460
Dec 5, 20256,550.006,640.006,490.006,630.006,630.001.53%49,560
Dec 4, 20256,470.006,530.006,410.006,530.006,530.001.08%22,998
Dec 3, 20256,300.006,560.006,260.006,460.006,460.002.54%35,008
Dec 2, 20256,300.006,330.006,240.006,300.006,300.00-9,088
Dec 1, 20256,340.006,370.006,230.006,300.006,300.00-18,663
Nov 28, 20256,210.006,310.006,180.006,300.006,300.001.45%14,477
Nov 27, 20256,170.006,280.006,160.006,210.006,210.00-9,784
Nov 26, 20256,120.006,240.006,120.006,210.006,210.001.47%2,719
Nov 25, 20256,090.006,180.006,090.006,120.006,120.000.66%8,287
Nov 24, 20256,160.006,200.006,040.006,080.006,080.00-1.30%13,726
Nov 21, 20256,200.006,270.006,140.006,160.006,160.00-1.91%28,336
Nov 20, 20256,200.006,280.006,140.006,280.006,280.002.11%8,588
Nov 19, 20256,210.006,240.006,090.006,150.006,150.00-0.97%15,705
Nov 18, 20256,220.006,300.006,140.006,210.006,210.00-1.43%16,287
Nov 17, 20256,350.006,380.006,250.006,300.006,300.00-18,827
Nov 14, 20256,440.006,440.006,270.006,300.006,300.00-1.56%19,552
Nov 13, 20256,360.006,480.006,360.006,400.006,400.00-0.16%24,617
Nov 12, 20256,130.006,410.006,130.006,410.006,410.004.06%25,774
Nov 11, 20256,130.006,300.006,130.006,160.006,160.00-0.81%19,566
Nov 10, 20255,990.006,240.005,990.006,210.006,210.004.72%12,315
Nov 7, 20256,060.006,120.005,860.005,930.005,930.00-3.26%88,410
Nov 6, 20256,110.006,200.005,990.006,130.006,130.000.49%26,126
Nov 5, 20256,140.006,140.005,940.006,100.006,100.00-0.65%44,227
Nov 4, 20256,050.006,180.006,020.006,140.006,140.001.49%13,376
Nov 3, 20256,240.006,340.006,020.006,050.006,050.00-3.35%45,535
Oct 31, 20256,350.006,550.006,230.006,260.006,260.00-0.63%30,146
Oct 30, 20256,300.006,410.006,250.006,300.006,300.00-0.63%35,431
Oct 29, 20256,320.006,390.006,290.006,340.006,340.000.48%20,734
Oct 28, 20256,370.006,400.006,270.006,310.006,310.00-0.94%15,506
Oct 27, 20256,380.006,420.006,270.006,370.006,370.000.31%13,020
Oct 24, 20256,480.006,480.006,350.006,350.006,350.00-0.78%10,429
Oct 23, 20256,560.006,560.006,380.006,400.006,400.00-2.44%19,982
Oct 22, 20256,460.006,590.006,370.006,560.006,560.000.61%14,834
Oct 21, 20256,480.006,540.006,430.006,520.006,520.000.15%19,321
Oct 20, 20256,290.006,510.006,270.006,510.006,510.003.83%20,780
Oct 17, 20256,490.006,490.006,270.006,270.006,270.00-2.94%50,440
Oct 16, 20256,620.006,620.006,440.006,460.006,460.00-1.97%28,484
Oct 15, 20256,540.006,680.006,500.006,590.006,590.001.07%7,506
Oct 14, 20256,450.006,590.006,410.006,520.006,520.000.31%24,568
Oct 13, 20256,520.006,520.006,350.006,500.006,500.00-0.46%12,734
Oct 10, 20256,610.006,670.006,500.006,530.006,530.00-1.06%27,616