Suprema HQ Inc. (KOSDAQ:094840)
South Korea
· Delayed Price · Currency is KRW 6,630.00
+100.00 (1.53%)
At close: Dec 5, 2025
Suprema HQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,550.00 | 6,640.00 | 6,490.00 | 6,630.00 | 6,630.00 | 1.53% | 49,560 |
| Dec 4, 2025 | 6,470.00 | 6,530.00 | 6,410.00 | 6,530.00 | 6,530.00 | 1.08% | 22,998 |
| Dec 3, 2025 | 6,300.00 | 6,560.00 | 6,260.00 | 6,460.00 | 6,460.00 | 2.54% | 35,008 |
| Dec 2, 2025 | 6,300.00 | 6,330.00 | 6,240.00 | 6,300.00 | 6,300.00 | - | 9,088 |
| Dec 1, 2025 | 6,340.00 | 6,370.00 | 6,230.00 | 6,300.00 | 6,300.00 | - | 18,663 |
| Nov 28, 2025 | 6,210.00 | 6,310.00 | 6,180.00 | 6,300.00 | 6,300.00 | 1.45% | 14,477 |
| Nov 27, 2025 | 6,170.00 | 6,280.00 | 6,160.00 | 6,210.00 | 6,210.00 | - | 9,784 |
| Nov 26, 2025 | 6,120.00 | 6,240.00 | 6,120.00 | 6,210.00 | 6,210.00 | 1.47% | 2,719 |
| Nov 25, 2025 | 6,090.00 | 6,180.00 | 6,090.00 | 6,120.00 | 6,120.00 | 0.66% | 8,287 |
| Nov 24, 2025 | 6,160.00 | 6,200.00 | 6,040.00 | 6,080.00 | 6,080.00 | -1.30% | 13,726 |
| Nov 21, 2025 | 6,200.00 | 6,270.00 | 6,140.00 | 6,160.00 | 6,160.00 | -1.91% | 28,336 |
| Nov 20, 2025 | 6,200.00 | 6,280.00 | 6,140.00 | 6,280.00 | 6,280.00 | 2.11% | 8,588 |
| Nov 19, 2025 | 6,210.00 | 6,240.00 | 6,090.00 | 6,150.00 | 6,150.00 | -0.97% | 15,705 |
| Nov 18, 2025 | 6,220.00 | 6,300.00 | 6,140.00 | 6,210.00 | 6,210.00 | -1.43% | 16,287 |
| Nov 17, 2025 | 6,350.00 | 6,380.00 | 6,250.00 | 6,300.00 | 6,300.00 | - | 18,827 |
| Nov 14, 2025 | 6,440.00 | 6,440.00 | 6,270.00 | 6,300.00 | 6,300.00 | -1.56% | 19,552 |
| Nov 13, 2025 | 6,360.00 | 6,480.00 | 6,360.00 | 6,400.00 | 6,400.00 | -0.16% | 24,617 |
| Nov 12, 2025 | 6,130.00 | 6,410.00 | 6,130.00 | 6,410.00 | 6,410.00 | 4.06% | 25,774 |
| Nov 11, 2025 | 6,130.00 | 6,300.00 | 6,130.00 | 6,160.00 | 6,160.00 | -0.81% | 19,566 |
| Nov 10, 2025 | 5,990.00 | 6,240.00 | 5,990.00 | 6,210.00 | 6,210.00 | 4.72% | 12,315 |
| Nov 7, 2025 | 6,060.00 | 6,120.00 | 5,860.00 | 5,930.00 | 5,930.00 | -3.26% | 88,410 |
| Nov 6, 2025 | 6,110.00 | 6,200.00 | 5,990.00 | 6,130.00 | 6,130.00 | 0.49% | 26,126 |
| Nov 5, 2025 | 6,140.00 | 6,140.00 | 5,940.00 | 6,100.00 | 6,100.00 | -0.65% | 44,227 |
| Nov 4, 2025 | 6,050.00 | 6,180.00 | 6,020.00 | 6,140.00 | 6,140.00 | 1.49% | 13,376 |
| Nov 3, 2025 | 6,240.00 | 6,340.00 | 6,020.00 | 6,050.00 | 6,050.00 | -3.35% | 45,535 |
| Oct 31, 2025 | 6,350.00 | 6,550.00 | 6,230.00 | 6,260.00 | 6,260.00 | -0.63% | 30,146 |
| Oct 30, 2025 | 6,300.00 | 6,410.00 | 6,250.00 | 6,300.00 | 6,300.00 | -0.63% | 35,431 |
| Oct 29, 2025 | 6,320.00 | 6,390.00 | 6,290.00 | 6,340.00 | 6,340.00 | 0.48% | 20,734 |
| Oct 28, 2025 | 6,370.00 | 6,400.00 | 6,270.00 | 6,310.00 | 6,310.00 | -0.94% | 15,506 |
| Oct 27, 2025 | 6,380.00 | 6,420.00 | 6,270.00 | 6,370.00 | 6,370.00 | 0.31% | 13,020 |
| Oct 24, 2025 | 6,480.00 | 6,480.00 | 6,350.00 | 6,350.00 | 6,350.00 | -0.78% | 10,429 |
| Oct 23, 2025 | 6,560.00 | 6,560.00 | 6,380.00 | 6,400.00 | 6,400.00 | -2.44% | 19,982 |
| Oct 22, 2025 | 6,460.00 | 6,590.00 | 6,370.00 | 6,560.00 | 6,560.00 | 0.61% | 14,834 |
| Oct 21, 2025 | 6,480.00 | 6,540.00 | 6,430.00 | 6,520.00 | 6,520.00 | 0.15% | 19,321 |
| Oct 20, 2025 | 6,290.00 | 6,510.00 | 6,270.00 | 6,510.00 | 6,510.00 | 3.83% | 20,780 |
| Oct 17, 2025 | 6,490.00 | 6,490.00 | 6,270.00 | 6,270.00 | 6,270.00 | -2.94% | 50,440 |
| Oct 16, 2025 | 6,620.00 | 6,620.00 | 6,440.00 | 6,460.00 | 6,460.00 | -1.97% | 28,484 |
| Oct 15, 2025 | 6,540.00 | 6,680.00 | 6,500.00 | 6,590.00 | 6,590.00 | 1.07% | 7,506 |
| Oct 14, 2025 | 6,450.00 | 6,590.00 | 6,410.00 | 6,520.00 | 6,520.00 | 0.31% | 24,568 |
| Oct 13, 2025 | 6,520.00 | 6,520.00 | 6,350.00 | 6,500.00 | 6,500.00 | -0.46% | 12,734 |
| Oct 10, 2025 | 6,610.00 | 6,670.00 | 6,500.00 | 6,530.00 | 6,530.00 | -1.06% | 27,616 |
| Oct 2, 2025 | 6,600.00 | 6,670.00 | 6,550.00 | 6,600.00 | 6,600.00 | - | 30,597 |
| Oct 1, 2025 | 6,630.00 | 6,660.00 | 6,500.00 | 6,600.00 | 6,600.00 | -0.45% | 27,775 |
| Sep 30, 2025 | 6,660.00 | 6,660.00 | 6,540.00 | 6,630.00 | 6,630.00 | -0.60% | 8,827 |
| Sep 29, 2025 | 6,590.00 | 6,700.00 | 6,580.00 | 6,670.00 | 6,670.00 | 1.21% | 12,398 |
| Sep 26, 2025 | 6,670.00 | 6,750.00 | 6,500.00 | 6,590.00 | 6,590.00 | -1.93% | 34,747 |
| Sep 25, 2025 | 6,760.00 | 6,760.00 | 6,600.00 | 6,720.00 | 6,720.00 | -0.59% | 21,956 |
| Sep 24, 2025 | 6,840.00 | 6,840.00 | 6,600.00 | 6,760.00 | 6,760.00 | -1.17% | 34,732 |
| Sep 23, 2025 | 6,790.00 | 6,860.00 | 6,720.00 | 6,840.00 | 6,840.00 | 0.74% | 19,814 |
| Sep 22, 2025 | 6,960.00 | 6,960.00 | 6,770.00 | 6,790.00 | 6,790.00 | -2.02% | 38,663 |