Suprema Inc. (KOSDAQ:236200)
South Korea
· Delayed Price · Currency is KRW 37,950
+2,550 (7.20%)
At close: Dec 5, 2025
Suprema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 34,400.00 | 34,650.00 | 33,650.00 | 34,050.00 | 34,050.00 | -1.45% | 49,545 |
| Sep 30, 2025 | 34,650.00 | 35,000.00 | 34,250.00 | 34,550.00 | 34,550.00 | - | 12,211 |
| Sep 29, 2025 | 33,700.00 | 34,700.00 | 33,700.00 | 34,550.00 | 34,550.00 | 2.52% | 33,750 |
| Sep 26, 2025 | 34,900.00 | 34,900.00 | 33,250.00 | 33,700.00 | 33,700.00 | -3.71% | 26,451 |
| Sep 25, 2025 | 34,800.00 | 35,300.00 | 34,150.00 | 35,000.00 | 35,000.00 | 0.43% | 30,350 |
| Sep 24, 2025 | 34,450.00 | 34,900.00 | 34,250.00 | 34,850.00 | 34,850.00 | 1.01% | 23,521 |
| Sep 23, 2025 | 34,900.00 | 35,150.00 | 34,250.00 | 34,500.00 | 34,500.00 | -0.29% | 15,062 |
| Sep 22, 2025 | 34,650.00 | 34,800.00 | 34,000.00 | 34,600.00 | 34,600.00 | 0.14% | 20,994 |