Suppro Co., Ltd. (XKON:185190)
South Korea
· Delayed Price · Currency is KRW 934.00
-164.00 (-14.94%)
At close: Dec 5, 2025
Suppro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 934.00 | 934.00 | 934.00 | 934.00 | 934.00 | -14.94% | 145 |
| Dec 4, 2025 | 1,099.00 | 1,099.00 | 850.00 | 1,098.00 | 1,098.00 | 9.91% | 89 |
| Dec 3, 2025 | 1,000.00 | 1,100.00 | 933.00 | 999.00 | 999.00 | -8.93% | 51 |
| Dec 2, 2025 | 1,099.00 | 1,099.00 | 933.00 | 1,097.00 | 1,097.00 | - | 12 |
| Dec 1, 2025 | 935.00 | 1,097.00 | 935.00 | 1,097.00 | 1,097.00 | -0.27% | 32 |
| Nov 28, 2025 | 1,000.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,100.00 | 10.11% | 11 |
| Nov 27, 2025 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0.30% | 1 |
| Nov 26, 2025 | 849.00 | 996.00 | 849.00 | 996.00 | 996.00 | -0.20% | 53 |
| Nov 25, 2025 | 850.00 | 998.00 | 850.00 | 998.00 | 998.00 | -0.10% | 127 |
| Nov 24, 2025 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 11.00% | 1 |
| Nov 21, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -9.91% | 1 |
| Nov 20, 2025 | 1,000.00 | 1,000.00 | 999.00 | 999.00 | 999.00 | 11.12% | 18 |
| Nov 19, 2025 | 900.00 | 900.00 | 899.00 | 899.00 | 899.00 | -10.01% | 101 |
| Nov 18, 2025 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | - | 1 |
| Nov 14, 2025 | 999.00 | 999.00 | 900.00 | 999.00 | 999.00 | 11.00% | 5 |
| Nov 13, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -9.82% | 1 |
| Nov 11, 2025 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 2.15% | 1 |
| Nov 10, 2025 | 900.00 | 977.00 | 900.00 | 977.00 | 977.00 | 14.14% | 11 |
| Nov 7, 2025 | 856.00 | 856.00 | 700.00 | 856.00 | 856.00 | 14.90% | 115 |
| Nov 6, 2025 | 749.00 | 749.00 | 745.00 | 745.00 | 745.00 | 14.26% | 115 |
| Nov 5, 2025 | 850.00 | 850.00 | 651.00 | 652.00 | 652.00 | -13.98% | 4 |
| Nov 4, 2025 | 900.00 | 999.00 | 748.00 | 758.00 | 758.00 | -13.77% | 407 |
| Nov 3, 2025 | 800.00 | 900.00 | 800.00 | 879.00 | 879.00 | -0.11% | 12 |
| Oct 31, 2025 | 900.00 | 998.00 | 765.00 | 880.00 | 880.00 | -2.11% | 323 |
| Oct 30, 2025 | 773.00 | 899.00 | 773.00 | 899.00 | 899.00 | -1.10% | 849 |
| Oct 29, 2025 | 1,099.00 | 1,099.00 | 839.00 | 909.00 | 909.00 | -7.81% | 82 |
| Oct 28, 2025 | 998.00 | 998.00 | 841.00 | 986.00 | 986.00 | -0.30% | 64 |
| Oct 27, 2025 | 999.00 | 999.00 | 989.00 | 989.00 | 989.00 | -1.00% | 26 |
| Oct 23, 2025 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0.60% | 51 |
| Oct 22, 2025 | 900.00 | 996.00 | 888.00 | 993.00 | 993.00 | 11.70% | 44 |
| Oct 21, 2025 | 701.00 | 889.00 | 680.00 | 889.00 | 889.00 | 11.13% | 29,330 |
| Oct 20, 2025 | 900.00 | 900.00 | 748.00 | 800.00 | 800.00 | -9.09% | 31 |
| Oct 17, 2025 | 800.00 | 900.00 | 765.00 | 880.00 | 880.00 | -2.11% | 77 |
| Oct 16, 2025 | 766.00 | 899.00 | 765.00 | 899.00 | 899.00 | -0.11% | 21 |
| Oct 15, 2025 | 848.00 | 900.00 | 848.00 | 900.00 | 900.00 | -9.73% | 18 |
| Oct 13, 2025 | 900.00 | 999.00 | 765.00 | 997.00 | 997.00 | 10.78% | 52 |
| Oct 10, 2025 | 850.00 | 900.00 | 850.00 | 900.00 | 900.00 | -9.91% | 41 |
| Oct 2, 2025 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | -9.10% | 1 |
| Oct 1, 2025 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 10.12% | 1 |
| Sep 29, 2025 | 1,000.00 | 1,099.00 | 850.00 | 998.00 | 998.00 | -0.20% | 37 |
| Sep 26, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.20% | 1 |
| Sep 23, 2025 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 0.81% | 1 |
| Sep 22, 2025 | 849.00 | 996.00 | 849.00 | 990.00 | 990.00 | -0.80% | 123 |
| Sep 18, 2025 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | -0.20% | 1 |
| Sep 17, 2025 | 1,100.00 | 1,100.00 | 906.00 | 1,000.00 | 1,000.00 | -6.10% | 62 |
| Sep 16, 2025 | 1,075.00 | 1,075.00 | 900.00 | 1,065.00 | 1,065.00 | 13.78% | 4 |
| Sep 15, 2025 | 936.00 | 936.00 | 936.00 | 936.00 | 936.00 | -14.83% | 220 |
| Sep 12, 2025 | 1,020.00 | 1,100.00 | 1,020.00 | 1,099.00 | 1,099.00 | -8.34% | 3,008 |
| Sep 11, 2025 | 1,021.00 | 1,199.00 | 1,020.00 | 1,199.00 | 1,199.00 | -0.08% | 31 |
| Sep 10, 2025 | 1,020.00 | 1,200.00 | 1,020.00 | 1,200.00 | 1,200.00 | - | 16 |
| Sep 9, 2025 | 1,021.00 | 1,200.00 | 1,020.00 | 1,200.00 | 1,200.00 | - | 16 |
| Sep 8, 2025 | 1,099.00 | 1,200.00 | 1,099.00 | 1,200.00 | 1,200.00 | 9.09% | 17 |
| Sep 5, 2025 | 1,000.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,100.00 | 10.11% | 11 |
| Sep 4, 2025 | 1,099.00 | 1,099.00 | 900.00 | 999.00 | 999.00 | -16.40% | 105 |
| Sep 2, 2025 | 1,200.00 | 1,299.00 | 1,016.00 | 1,195.00 | 1,195.00 | - | 55 |
| Sep 1, 2025 | 1,100.00 | 1,200.00 | 1,100.00 | 1,195.00 | 1,195.00 | -0.33% | 14 |
| Aug 28, 2025 | 1,020.00 | 1,199.00 | 1,020.00 | 1,199.00 | 1,199.00 | 0.17% | 11 |
| Aug 21, 2025 | 1,021.00 | 1,197.00 | 1,021.00 | 1,197.00 | 1,197.00 | -0.25% | 21 |
| Aug 19, 2025 | 1,012.00 | 1,200.00 | 1,012.00 | 1,200.00 | 1,200.00 | 0.93% | 31 |
| Aug 18, 2025 | 1,100.00 | 1,200.00 | 1,000.00 | 1,189.00 | 1,189.00 | 8.09% | 33 |
| Aug 14, 2025 | 1,099.00 | 1,200.00 | 1,000.00 | 1,100.00 | 1,100.00 | 1.85% | 74 |
| Aug 13, 2025 | 1,100.00 | 1,173.00 | 1,000.00 | 1,080.00 | 1,080.00 | 5.88% | 25 |
| Aug 12, 2025 | 1,200.00 | 1,200.00 | 1,020.00 | 1,020.00 | 1,020.00 | -14.93% | 15 |
| Aug 11, 2025 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | - | 1 |
| Aug 6, 2025 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 0.08% | 1 |
| Aug 4, 2025 | 1,021.00 | 1,198.00 | 1,021.00 | 1,198.00 | 1,198.00 | -0.17% | 201 |
| Aug 1, 2025 | 1,200.00 | 1,290.00 | 1,021.00 | 1,200.00 | 1,200.00 | - | 24 |
| Jul 31, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 1 |
| Jul 29, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.84% | 1 |
| Jul 28, 2025 | 1,200.00 | 1,200.00 | 1,100.00 | 1,190.00 | 1,190.00 | 5.31% | 3 |
| Jul 25, 2025 | 1,100.00 | 1,130.00 | 1,100.00 | 1,130.00 | 1,130.00 | -12.40% | 11 |
| Jul 24, 2025 | 1,200.00 | 1,290.00 | 1,200.00 | 1,290.00 | 1,290.00 | 0.23% | 11 |
| Jul 23, 2025 | 1,300.00 | 1,300.00 | 1,200.00 | 1,287.00 | 1,287.00 | 7.25% | 3 |
| Jul 21, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 1 |
| Jul 18, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 1 |
| Jul 17, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.08% | 1 |
| Jul 16, 2025 | 1,200.00 | 1,200.00 | 1,199.00 | 1,199.00 | 1,199.00 | - | 2 |
| Jul 14, 2025 | 1,200.00 | 1,200.00 | 1,020.00 | 1,199.00 | 1,199.00 | 0.17% | 32 |
| Jul 11, 2025 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | -0.08% | 10 |
| Jul 10, 2025 | 1,360.00 | 1,360.00 | 1,011.00 | 1,198.00 | 1,198.00 | 0.67% | 20 |
| Jul 8, 2025 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 13.33% | 1 |
| Jul 7, 2025 | 1,200.00 | 1,200.00 | 1,050.00 | 1,050.00 | 1,050.00 | -12.43% | 2 |
| Jul 4, 2025 | 1,300.00 | 1,400.00 | 1,100.00 | 1,199.00 | 1,199.00 | -5.59% | 35 |
| Jul 3, 2025 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1.60% | 1 |
| Jul 2, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 13.64% | 25 |
| Jul 1, 2025 | 1,099.00 | 1,200.00 | 1,000.00 | 1,100.00 | 1,100.00 | - | 26 |
| Jun 30, 2025 | 999.00 | 1,200.00 | 935.00 | 1,100.00 | 1,100.00 | 0.09% | 72 |
| Jun 27, 2025 | 1,200.00 | 1,200.00 | 935.00 | 1,099.00 | 1,099.00 | - | 2,049 |
| Jun 26, 2025 | 1,200.00 | 1,200.00 | 1,099.00 | 1,099.00 | 1,099.00 | -0.09% | 3 |
| Jun 25, 2025 | 999.00 | 1,200.00 | 999.00 | 1,100.00 | 1,100.00 | 0.09% | 36 |
| Jun 24, 2025 | 935.00 | 1,099.00 | 935.00 | 1,099.00 | 1,099.00 | - | 27 |
| Jun 23, 2025 | 1,200.00 | 1,200.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1.76% | 5 |
| Jun 20, 2025 | 999.00 | 1,150.00 | 999.00 | 1,080.00 | 1,080.00 | 8.00% | 2,876 |
| Jun 19, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 1 |
| Jun 18, 2025 | 849.00 | 1,100.00 | 849.00 | 1,000.00 | 1,000.00 | 0.20% | 2,316 |
| Jun 17, 2025 | 1,032.00 | 1,032.00 | 800.00 | 998.00 | 998.00 | 11.01% | 39 |
| Jun 16, 2025 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0.11% | 1 |
| Jun 11, 2025 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | 4.54% | 1 |
| Jun 10, 2025 | 870.00 | 870.00 | 645.00 | 859.00 | 859.00 | 13.32% | 4,032 |
| Jun 9, 2025 | 899.00 | 899.00 | 758.00 | 758.00 | 758.00 | -14.83% | 1,289 |