Suppro Co., Ltd. (XKON:185190)
South Korea
· Delayed Price · Currency is KRW 897.00
0.00 (0.00%)
At close: Apr 28, 2026
Suppro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 900.00 | 1,097.00 | 900.00 | 1,097.00 | 1,097.00 | 6.61% | 21 |
| Mar 16, 2026 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 14.46% | 1 |
| Mar 12, 2026 | 900.00 | 900.00 | 850.00 | 899.00 | 899.00 | -0.11% | 102 |
| Mar 11, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.11% | 1 |
| Mar 10, 2026 | 765.00 | 999.00 | 765.00 | 899.00 | 899.00 | -0.11% | 102 |
| Mar 9, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 6.01% | 1 |
| Mar 6, 2026 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | -14.93% | 10 |
| Mar 5, 2026 | 900.00 | 998.00 | 763.00 | 998.00 | 998.00 | 11.26% | 25 |
| Mar 4, 2026 | 800.00 | 899.00 | 800.00 | 897.00 | 897.00 | - | 102 |
| Mar 3, 2026 | 800.00 | 899.00 | 700.00 | 897.00 | 897.00 | 12.13% | 577 |
| Feb 27, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 1 |
| Feb 26, 2026 | 673.00 | 800.00 | 672.00 | 800.00 | 800.00 | 1.27% | 2,013 |
| Feb 25, 2026 | 766.00 | 900.00 | 765.00 | 790.00 | 790.00 | -12.12% | 1,063 |
| Feb 24, 2026 | 770.00 | 899.00 | 765.00 | 899.00 | 899.00 | - | 1,013 |
| Feb 23, 2026 | 724.00 | 899.00 | 723.00 | 899.00 | 899.00 | 5.76% | 61 |
| Feb 20, 2026 | 899.00 | 899.00 | 850.00 | 850.00 | 850.00 | -14.91% | 71 |
| Feb 19, 2026 | 999.00 | 999.00 | 848.00 | 999.00 | 999.00 | 0.20% | 1,012 |
| Feb 13, 2026 | 780.00 | 997.00 | 780.00 | 997.00 | 997.00 | 10.90% | 32 |
| Feb 12, 2026 | 800.00 | 899.00 | 800.00 | 899.00 | 899.00 | 1.12% | 11 |
| Feb 11, 2026 | 766.00 | 889.00 | 765.00 | 889.00 | 889.00 | -1.11% | 62 |
| Feb 10, 2026 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | -9.92% | 1 |
| Feb 9, 2026 | 850.00 | 998.00 | 850.00 | 998.00 | 998.00 | -0.10% | 11 |
| Feb 6, 2026 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0.91% | 1 |
| Feb 5, 2026 | 766.00 | 990.00 | 765.00 | 990.00 | 990.00 | 10.00% | 133 |
| Feb 3, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 1 |
| Feb 2, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1.01% | 1 |
| Jan 30, 2026 | 891.00 | 891.00 | 891.00 | 891.00 | 891.00 | -1.00% | 9 |
| Jan 28, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 6.13% | 1 |
| Jan 27, 2026 | 998.00 | 998.00 | 848.00 | 848.00 | 848.00 | -15.03% | 112 |
| Jan 23, 2026 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | - | 1 |
| Jan 22, 2026 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 0.30% | 1 |
| Jan 21, 2026 | 996.00 | 996.00 | 995.00 | 995.00 | 995.00 | -0.40% | 11 |
| Jan 20, 2026 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 11.00% | 1 |
| Jan 19, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 11 |
| Jan 16, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 12.78% | 1 |
| Jan 15, 2026 | 900.00 | 900.00 | 798.00 | 798.00 | 798.00 | -10.03% | 2 |
| Jan 14, 2026 | 800.00 | 887.00 | 800.00 | 887.00 | 887.00 | 11.01% | 11 |
| Jan 13, 2026 | 900.00 | 990.00 | 765.00 | 799.00 | 799.00 | -11.22% | 700 |
| Jan 12, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 6.01% | 1 |
| Jan 9, 2026 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | -5.67% | 1 |
| Jan 8, 2026 | 800.00 | 900.00 | 800.00 | 900.00 | 900.00 | 0.11% | 11 |
| Jan 7, 2026 | 800.00 | 899.00 | 765.00 | 899.00 | 899.00 | - | 21 |
| Jan 6, 2026 | 900.00 | 998.00 | 800.00 | 899.00 | 899.00 | 0.11% | 13 |
| Jan 5, 2026 | 765.00 | 898.00 | 765.00 | 898.00 | 898.00 | -0.22% | 499 |
| Jan 2, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 12.50% | 1 |
| Dec 30, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 1 |
| Dec 29, 2025 | 800.00 | 998.00 | 800.00 | 800.00 | 800.00 | -11.01% | 32 |
| Dec 26, 2025 | 765.00 | 899.00 | 765.00 | 899.00 | 899.00 | -0.11% | 501 |
| Dec 24, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.67% | 1 |
| Dec 23, 2025 | 899.00 | 899.00 | 763.00 | 894.00 | 894.00 | -0.56% | 1,012 |
| Dec 19, 2025 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 5.89% | 1 |
| Dec 18, 2025 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | - | 136 |
| Dec 17, 2025 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | -5.67% | 96 |
| Dec 15, 2025 | 723.00 | 900.00 | 723.00 | 900.00 | 900.00 | 5.88% | 8,167 |
| Dec 12, 2025 | 999.00 | 999.00 | 850.00 | 850.00 | 850.00 | -14.91% | 11 |
| Dec 11, 2025 | 999.00 | 999.00 | 850.00 | 999.00 | 999.00 | - | 1,112 |
| Dec 10, 2025 | 900.00 | 999.00 | 850.00 | 999.00 | 999.00 | - | 122 |
| Dec 9, 2025 | 999.00 | 999.00 | 850.00 | 999.00 | 999.00 | - | 102 |
| Dec 8, 2025 | 900.00 | 999.00 | 900.00 | 999.00 | 999.00 | 6.96% | 11 |
| 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 |