Suprema Inc. (KOSDAQ:236200)
South Korea
· Delayed Price · Currency is KRW 46,350
-750 (-1.59%)
At close: Mar 6, 2026
Suprema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46,650.00 | 47,900.00 | 45,000.00 | 46,350.00 | 46,350.00 | -1.59% | 60,643 |
| Mar 5, 2026 | 45,650.00 | 47,500.00 | 44,200.00 | 47,100.00 | 47,100.00 | 9.03% | 55,858 |
| Mar 4, 2026 | 45,300.00 | 46,100.00 | 41,550.00 | 43,200.00 | 43,200.00 | -8.96% | 75,462 |
| Mar 3, 2026 | 47,200.00 | 49,850.00 | 46,600.00 | 47,450.00 | 47,450.00 | 0.53% | 83,407 |
| Feb 27, 2026 | 48,650.00 | 48,850.00 | 46,650.00 | 47,200.00 | 47,200.00 | -4.26% | 63,943 |
| Feb 26, 2026 | 50,200.00 | 50,800.00 | 49,000.00 | 49,300.00 | 49,300.00 | -1.60% | 40,603 |
| Feb 25, 2026 | 49,600.00 | 50,300.00 | 49,200.00 | 50,100.00 | 50,100.00 | - | 61,803 |
| Feb 24, 2026 | 50,900.00 | 51,900.00 | 48,500.00 | 50,100.00 | 50,100.00 | 4.27% | 142,411 |
| Feb 23, 2026 | 49,100.00 | 49,250.00 | 47,300.00 | 48,050.00 | 48,050.00 | -1.64% | 67,888 |
| Feb 20, 2026 | 47,350.00 | 50,300.00 | 47,350.00 | 48,850.00 | 48,850.00 | 7.24% | 168,813 |
| Feb 19, 2026 | 45,450.00 | 46,200.00 | 44,500.00 | 45,550.00 | 45,550.00 | 0.44% | 62,325 |
| Feb 13, 2026 | 46,150.00 | 46,900.00 | 45,250.00 | 45,350.00 | 45,350.00 | -3.41% | 53,113 |
| Feb 12, 2026 | 45,950.00 | 47,850.00 | 45,500.00 | 46,950.00 | 46,950.00 | 2.18% | 61,413 |
| Feb 11, 2026 | 48,400.00 | 48,500.00 | 45,500.00 | 45,950.00 | 45,950.00 | -3.06% | 85,513 |
| Feb 10, 2026 | 47,250.00 | 48,250.00 | 46,400.00 | 47,400.00 | 47,400.00 | 2.71% | 92,729 |
| Feb 9, 2026 | 45,000.00 | 46,700.00 | 44,250.00 | 46,150.00 | 46,150.00 | 5.25% | 63,894 |
| Feb 6, 2026 | 44,550.00 | 45,000.00 | 43,100.00 | 43,850.00 | 43,850.00 | -4.98% | 80,147 |
| Feb 5, 2026 | 45,350.00 | 48,500.00 | 45,200.00 | 46,150.00 | 46,150.00 | -0.75% | 116,441 |
| Feb 4, 2026 | 43,000.00 | 46,500.00 | 42,550.00 | 46,500.00 | 46,500.00 | 6.65% | 140,576 |
| Feb 3, 2026 | 42,900.00 | 43,900.00 | 42,500.00 | 43,600.00 | 43,600.00 | 2.95% | 77,007 |
| Feb 2, 2026 | 42,700.00 | 43,950.00 | 41,650.00 | 42,350.00 | 42,350.00 | -3.09% | 82,148 |
| Jan 30, 2026 | 45,300.00 | 45,350.00 | 43,450.00 | 43,700.00 | 43,700.00 | -3.53% | 134,294 |
| Jan 29, 2026 | 45,900.00 | 46,050.00 | 44,200.00 | 45,300.00 | 45,300.00 | -2.37% | 133,917 |
| Jan 28, 2026 | 44,400.00 | 48,800.00 | 43,200.00 | 46,400.00 | 46,400.00 | 6.30% | 509,067 |
| Jan 27, 2026 | 44,300.00 | 45,850.00 | 42,800.00 | 43,650.00 | 43,650.00 | -1.47% | 237,988 |
| Jan 26, 2026 | 46,000.00 | 46,000.00 | 40,650.00 | 44,300.00 | 44,300.00 | -3.80% | 514,577 |
| Jan 23, 2026 | 46,050.00 | 46,050.00 | 43,500.00 | 46,050.00 | 46,050.00 | 29.90% | 593,160 |
| Jan 22, 2026 | 35,100.00 | 35,500.00 | 34,500.00 | 35,450.00 | 35,450.00 | 1.58% | 31,075 |
| Jan 21, 2026 | 36,600.00 | 36,600.00 | 34,500.00 | 34,900.00 | 34,900.00 | -6.06% | 51,710 |
| Jan 20, 2026 | 35,600.00 | 39,100.00 | 35,250.00 | 37,150.00 | 37,150.00 | 4.35% | 91,151 |
| Jan 19, 2026 | 37,000.00 | 37,650.00 | 35,600.00 | 35,600.00 | 35,600.00 | -3.78% | 22,774 |
| Jan 16, 2026 | 36,900.00 | 37,400.00 | 36,700.00 | 37,000.00 | 37,000.00 | 0.41% | 19,649 |
| Jan 15, 2026 | 36,550.00 | 36,950.00 | 35,800.00 | 36,850.00 | 36,850.00 | 0.68% | 20,806 |
| Jan 14, 2026 | 37,000.00 | 37,300.00 | 36,150.00 | 36,600.00 | 36,600.00 | -1.08% | 16,210 |
| Jan 13, 2026 | 37,400.00 | 38,150.00 | 36,500.00 | 37,000.00 | 37,000.00 | -1.73% | 17,629 |
| Jan 12, 2026 | 38,000.00 | 38,900.00 | 37,050.00 | 37,650.00 | 37,650.00 | -1.18% | 15,945 |
| Jan 9, 2026 | 37,150.00 | 38,250.00 | 36,200.00 | 38,100.00 | 38,100.00 | 2.56% | 28,844 |
| Jan 8, 2026 | 39,800.00 | 39,800.00 | 36,100.00 | 37,150.00 | 37,150.00 | -5.59% | 57,783 |
| Jan 7, 2026 | 40,150.00 | 40,200.00 | 38,950.00 | 39,350.00 | 39,350.00 | -1.87% | 27,406 |
| Jan 6, 2026 | 40,850.00 | 41,450.00 | 40,000.00 | 40,100.00 | 40,100.00 | -0.99% | 48,047 |
| Jan 5, 2026 | 40,250.00 | 40,800.00 | 38,950.00 | 40,500.00 | 40,500.00 | 1.76% | 61,531 |
| Jan 2, 2026 | 39,250.00 | 40,400.00 | 38,550.00 | 39,800.00 | 39,800.00 | 1.79% | 86,125 |
| Dec 30, 2025 | 38,800.00 | 39,350.00 | 38,700.00 | 39,100.00 | 39,100.00 | 1.96% | 32,116 |
| Dec 29, 2025 | 37,700.00 | 38,600.00 | 37,050.00 | 38,350.00 | 38,350.00 | 1.59% | 29,231 |
| Dec 26, 2025 | 38,050.00 | 38,800.00 | 37,400.00 | 37,750.00 | 37,750.00 | -0.79% | 36,719 |
| Dec 24, 2025 | 38,600.00 | 38,800.00 | 37,700.00 | 38,050.00 | 38,050.00 | -1.42% | 40,553 |
| Dec 23, 2025 | 37,200.00 | 38,700.00 | 36,750.00 | 38,600.00 | 38,600.00 | 5.32% | 112,421 |
| Dec 22, 2025 | 37,000.00 | 37,300.00 | 36,400.00 | 36,650.00 | 36,650.00 | -0.41% | 41,280 |
| Dec 19, 2025 | 37,150.00 | 37,200.00 | 36,450.00 | 36,800.00 | 36,800.00 | -0.54% | 15,911 |
| Dec 18, 2025 | 36,650.00 | 37,100.00 | 36,350.00 | 37,000.00 | 37,000.00 | - | 11,202 |
| Dec 17, 2025 | 36,500.00 | 37,450.00 | 36,300.00 | 37,000.00 | 37,000.00 | 1.51% | 22,653 |
| Dec 16, 2025 | 36,800.00 | 37,200.00 | 36,450.00 | 36,450.00 | 36,450.00 | -1.88% | 35,103 |
| Dec 15, 2025 | 36,800.00 | 37,250.00 | 36,400.00 | 37,150.00 | 37,150.00 | -0.54% | 15,840 |
| Dec 12, 2025 | 37,350.00 | 37,500.00 | 36,900.00 | 37,350.00 | 37,350.00 | 0.40% | 22,007 |
| Dec 11, 2025 | 37,000.00 | 37,750.00 | 36,750.00 | 37,200.00 | 37,200.00 | 0.54% | 21,341 |
| Dec 10, 2025 | 37,100.00 | 37,200.00 | 36,300.00 | 37,000.00 | 37,000.00 | -0.54% | 18,565 |
| Dec 9, 2025 | 37,750.00 | 37,750.00 | 36,800.00 | 37,200.00 | 37,200.00 | -1.06% | 28,671 |
| Dec 8, 2025 | 37,850.00 | 38,200.00 | 37,400.00 | 37,600.00 | 37,600.00 | -0.92% | 47,365 |
| Dec 5, 2025 | 35,550.00 | 38,000.00 | 35,250.00 | 37,950.00 | 37,950.00 | 7.20% | 194,505 |
| Dec 4, 2025 | 34,800.00 | 35,550.00 | 34,700.00 | 35,400.00 | 35,400.00 | 1.87% | 41,712 |
| Dec 3, 2025 | 34,500.00 | 35,050.00 | 34,000.00 | 34,750.00 | 34,750.00 | 1.31% | 36,767 |
| Dec 2, 2025 | 33,550.00 | 34,500.00 | 33,550.00 | 34,300.00 | 34,300.00 | 1.18% | 22,336 |
| Dec 1, 2025 | 33,700.00 | 34,450.00 | 33,550.00 | 33,900.00 | 33,900.00 | 1.50% | 29,913 |
| Nov 28, 2025 | 33,050.00 | 33,500.00 | 32,850.00 | 33,400.00 | 33,400.00 | 1.37% | 38,351 |
| Nov 27, 2025 | 32,050.00 | 33,000.00 | 32,000.00 | 32,950.00 | 32,950.00 | 2.81% | 11,084 |
| Nov 26, 2025 | 31,400.00 | 32,050.00 | 31,400.00 | 32,050.00 | 32,050.00 | 2.23% | 8,995 |
| Nov 25, 2025 | 30,950.00 | 31,700.00 | 30,950.00 | 31,350.00 | 31,350.00 | 1.46% | 16,740 |
| Nov 24, 2025 | 31,200.00 | 31,250.00 | 30,700.00 | 30,900.00 | 30,900.00 | -0.16% | 9,202 |
| Nov 21, 2025 | 31,300.00 | 31,300.00 | 30,450.00 | 30,950.00 | 30,950.00 | -3.13% | 27,617 |
| Nov 20, 2025 | 31,500.00 | 32,000.00 | 31,050.00 | 31,950.00 | 31,950.00 | 3.06% | 11,195 |
| Nov 19, 2025 | 30,900.00 | 31,350.00 | 30,350.00 | 31,000.00 | 31,000.00 | -0.16% | 21,674 |
| Nov 18, 2025 | 31,750.00 | 31,750.00 | 31,000.00 | 31,050.00 | 31,050.00 | -2.97% | 22,728 |
| Nov 17, 2025 | 32,250.00 | 32,250.00 | 31,400.00 | 32,000.00 | 32,000.00 | -0.31% | 31,880 |
| Nov 14, 2025 | 32,950.00 | 32,950.00 | 31,600.00 | 32,100.00 | 32,100.00 | -3.89% | 47,643 |
| Nov 13, 2025 | 34,500.00 | 34,650.00 | 33,250.00 | 33,400.00 | 33,400.00 | -3.47% | 65,368 |
| Nov 12, 2025 | 34,100.00 | 34,700.00 | 33,700.00 | 34,600.00 | 34,600.00 | 2.37% | 62,796 |
| Nov 11, 2025 | 34,350.00 | 34,800.00 | 33,500.00 | 33,800.00 | 33,800.00 | -1.74% | 51,335 |
| Nov 10, 2025 | 33,900.00 | 34,450.00 | 33,700.00 | 34,400.00 | 34,400.00 | 1.47% | 27,199 |
| Nov 7, 2025 | 34,000.00 | 34,550.00 | 33,700.00 | 33,900.00 | 33,900.00 | -1.17% | 39,126 |
| Nov 6, 2025 | 33,900.00 | 34,550.00 | 33,150.00 | 34,300.00 | 34,300.00 | 2.08% | 46,536 |
| Nov 5, 2025 | 34,150.00 | 34,200.00 | 32,700.00 | 33,600.00 | 33,600.00 | -2.04% | 51,476 |
| Nov 4, 2025 | 33,700.00 | 34,650.00 | 33,400.00 | 34,300.00 | 34,300.00 | 1.78% | 63,456 |
| Nov 3, 2025 | 33,200.00 | 34,150.00 | 33,100.00 | 33,700.00 | 33,700.00 | -0.15% | 45,543 |
| Oct 31, 2025 | 33,400.00 | 34,000.00 | 32,850.00 | 33,750.00 | 33,750.00 | 4.49% | 32,860 |
| Oct 30, 2025 | 32,950.00 | 32,950.00 | 31,800.00 | 32,300.00 | 32,300.00 | -1.07% | 32,420 |
| Oct 29, 2025 | 32,650.00 | 32,800.00 | 31,800.00 | 32,650.00 | 32,650.00 | - | 32,762 |
| Oct 28, 2025 | 32,300.00 | 32,750.00 | 32,150.00 | 32,650.00 | 32,650.00 | 1.08% | 20,970 |
| Oct 27, 2025 | 32,400.00 | 32,400.00 | 31,500.00 | 32,300.00 | 32,300.00 | 1.57% | 25,357 |
| Oct 24, 2025 | 31,650.00 | 32,000.00 | 31,150.00 | 31,800.00 | 31,800.00 | 1.11% | 19,720 |
| Oct 23, 2025 | 31,500.00 | 31,700.00 | 31,000.00 | 31,450.00 | 31,450.00 | 0.16% | 17,829 |
| Oct 22, 2025 | 30,500.00 | 31,550.00 | 30,200.00 | 31,400.00 | 31,400.00 | 1.95% | 21,961 |
| Oct 21, 2025 | 31,050.00 | 31,050.00 | 30,600.00 | 30,800.00 | 30,800.00 | -0.65% | 17,916 |
| Oct 20, 2025 | 31,050.00 | 31,050.00 | 30,500.00 | 31,000.00 | 31,000.00 | -0.16% | 26,137 |
| Oct 17, 2025 | 31,450.00 | 31,500.00 | 30,500.00 | 31,050.00 | 31,050.00 | -0.16% | 33,933 |
| Oct 16, 2025 | 31,250.00 | 31,300.00 | 30,800.00 | 31,100.00 | 31,100.00 | -0.32% | 31,989 |
| Oct 15, 2025 | 31,200.00 | 31,450.00 | 30,550.00 | 31,200.00 | 31,200.00 | 0.16% | 48,426 |
| Oct 14, 2025 | 32,300.00 | 32,650.00 | 30,600.00 | 31,150.00 | 31,150.00 | -3.86% | 59,598 |
| Oct 13, 2025 | 33,500.00 | 33,500.00 | 32,150.00 | 32,400.00 | 32,400.00 | -4.71% | 68,960 |
| Oct 10, 2025 | 34,300.00 | 34,400.00 | 33,700.00 | 34,000.00 | 34,000.00 | -1.02% | 18,375 |
| Oct 2, 2025 | 34,100.00 | 34,350.00 | 33,600.00 | 34,350.00 | 34,350.00 | 0.88% | 30,583 |