Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

Suprema HQ Inc. (094840.KQ)

7,730.00
-500.00
(-6.08%)
At close: 3:30:27 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20258,200.008,460.007,660.007,730.007,730.001,094,893
Apr 30, 20258,610.009,150.008,050.008,230.008,230.003,409,087
Apr 29, 20257,690.009,300.007,400.009,300.009,300.0010,529,830
Apr 28, 20257,420.007,420.007,000.007,160.007,160.00216,941
Apr 25, 20257,250.007,270.007,110.007,220.007,220.0074,283
Apr 24, 20257,030.007,430.007,000.007,230.007,230.00178,030
Apr 23, 20257,240.007,310.006,960.007,010.007,010.00132,549
Apr 22, 20256,950.007,310.006,850.007,210.007,210.00162,331
Apr 21, 20257,050.007,200.006,960.007,020.007,020.00102,178
Apr 18, 20257,000.007,220.006,860.007,060.007,060.00136,419
Apr 17, 20256,940.007,000.006,770.006,880.006,880.00115,142
Apr 16, 20257,220.007,310.006,850.006,940.006,940.00170,871
Apr 15, 20257,200.007,390.007,060.007,180.007,180.00323,584
Apr 14, 20256,750.007,310.006,630.007,230.007,230.00373,758
Apr 11, 20257,100.007,280.006,600.006,680.006,680.00334,712
Apr 10, 20257,280.007,500.007,070.007,110.007,110.00462,030
Apr 9, 20257,290.008,600.007,060.007,120.007,120.003,063,016
Apr 8, 20256,690.007,290.006,540.007,170.007,170.00403,212
Apr 7, 20256,470.006,910.006,450.006,670.006,670.00281,849
Apr 4, 20256,300.006,900.006,200.006,450.006,450.00263,139
Apr 3, 20256,240.006,570.006,240.006,400.006,400.0082,826
Apr 2, 20256,700.006,700.006,250.006,390.006,390.0095,478
Apr 1, 20255,790.006,660.005,790.006,590.006,590.00193,498
Mar 31, 20255,990.006,050.005,750.005,880.005,880.0063,498
Mar 28, 20256,400.006,400.006,040.006,050.006,050.0070,112
Mar 27, 20256,950.007,000.006,340.006,410.006,410.00233,484
Mar 26, 20256,090.006,700.006,090.006,700.006,700.00156,335
Mar 25, 20256,350.006,440.006,090.006,110.006,110.0045,556
Mar 24, 20256,220.006,400.006,140.006,400.006,400.0031,517
Mar 21, 20256,270.006,460.006,240.006,310.006,310.0022,779
Mar 20, 20256,500.006,500.006,340.006,340.006,340.0017,906
Mar 19, 20256,600.006,690.006,470.006,470.006,470.0045,922
Mar 18, 20256,560.006,690.006,510.006,630.006,630.0020,804
Mar 17, 20256,470.006,690.006,410.006,620.006,620.0035,391
Mar 14, 20256,320.006,520.006,320.006,470.006,470.0021,089
Mar 13, 20256,290.006,350.006,180.006,350.006,350.0013,000
Mar 12, 20256,110.006,320.006,110.006,280.006,280.0015,498
Mar 11, 20256,270.006,430.006,140.006,140.006,140.0037,770
Mar 10, 20256,400.006,480.006,300.006,360.006,360.0031,688
Mar 7, 20256,680.006,750.006,260.006,490.006,490.0088,094
Mar 6, 20256,620.006,740.006,550.006,740.006,740.0026,643
Mar 5, 20256,460.006,660.006,460.006,660.006,660.0034,711
Mar 4, 20256,600.006,640.006,310.006,460.006,460.0036,982
Feb 28, 20256,500.006,660.006,410.006,600.006,600.0050,744
Feb 27, 20256,530.006,670.006,520.006,540.006,540.0033,402
Feb 26, 20256,640.006,700.006,570.006,600.006,600.0021,565
Feb 25, 20256,600.006,670.006,550.006,610.006,610.0019,423
Feb 24, 20256,530.006,800.006,530.006,630.006,630.0048,107
Feb 21, 20256,500.006,620.006,500.006,590.006,590.0026,903
Feb 20, 20256,680.006,680.006,520.006,530.006,530.0026,450
Feb 19, 20256,580.006,660.006,530.006,650.006,650.0037,794
Feb 18, 20256,500.006,610.006,480.006,590.006,590.0022,114
Feb 17, 20256,510.006,580.006,440.006,550.006,550.0048,432
Feb 14, 20256,480.006,540.006,400.006,510.006,510.0050,152
Feb 13, 20256,320.006,550.006,250.006,490.006,490.0053,281
Feb 12, 20256,290.006,350.006,220.006,320.006,320.0035,021
Feb 11, 20256,170.006,360.006,140.006,300.006,300.0032,078
Feb 10, 20256,170.006,300.006,090.006,230.006,230.0019,030
Feb 7, 20256,120.006,200.006,090.006,120.006,120.0019,542
Feb 6, 20256,110.006,210.006,100.006,150.006,150.0015,458
Feb 5, 20256,120.006,210.006,090.006,120.006,120.0026,657
Feb 4, 20255,940.006,200.005,940.006,180.006,180.0035,347
Feb 3, 20255,900.006,070.005,800.005,990.005,990.0047,143
Jan 31, 20256,200.006,200.005,750.006,010.006,010.0031,464
Jan 24, 20256,230.006,370.005,990.006,060.006,060.00100,710
Jan 23, 20256,140.006,260.006,110.006,110.006,110.0032,177
Jan 22, 20256,300.006,340.006,160.006,160.006,160.0035,602
Jan 21, 20256,260.006,350.006,210.006,300.006,300.0030,377
Jan 20, 20256,290.006,420.006,230.006,290.006,290.0039,405
Jan 17, 20256,430.006,480.006,280.006,280.006,280.0048,921
Jan 16, 20256,460.006,590.006,290.006,430.006,430.0088,349
Jan 15, 20256,900.007,040.006,490.006,490.006,490.00110,081
Jan 14, 20256,720.006,910.006,710.006,870.006,870.0051,787
Jan 13, 20256,890.006,900.006,730.006,790.006,790.0057,972
Jan 10, 20256,910.007,020.006,760.006,980.006,980.0078,512
Jan 9, 20257,020.007,020.006,790.006,950.006,950.0091,022
Jan 8, 20257,000.007,120.006,900.007,030.007,030.00101,690
Jan 7, 20256,870.006,980.006,790.006,910.006,910.0063,799
Jan 6, 20256,780.007,000.006,760.006,840.006,840.00117,591
Jan 3, 20256,920.007,030.006,690.006,880.006,880.00198,438
Jan 2, 20256,770.007,090.006,610.006,980.006,980.00348,841
Dec 30, 20246,370.006,700.006,330.006,600.006,600.00165,438
Dec 27, 20246,450.006,560.006,320.006,380.006,380.00116,526
Dec 26, 20246,480.006,930.006,440.006,440.006,440.00266,719
Dec 24, 20246,420.006,660.006,390.006,480.006,480.00151,188
Dec 23, 20246,570.006,680.006,270.006,410.006,410.00249,373
Dec 20, 20246,700.007,120.006,400.006,570.006,570.00629,161
Dec 19, 20246,750.006,880.006,580.006,580.006,580.00199,638
Dec 18, 20246,450.006,950.006,420.006,890.006,890.00359,305
Dec 17, 20246,500.006,670.006,200.006,630.006,630.00285,422
Dec 16, 20247,320.007,400.006,500.006,610.006,610.00497,823
Dec 13, 20247,450.007,690.007,110.007,500.007,500.00739,885
Dec 12, 20247,850.007,990.007,170.007,400.007,400.00904,965
Dec 11, 20249,010.009,690.007,810.008,000.008,000.001,786,549
Dec 10, 20248,030.009,310.007,140.008,720.008,720.005,472,200
Dec 9, 20246,010.007,770.005,550.007,270.007,270.002,536,249
Dec 6, 20245,800.006,970.005,730.006,200.006,200.00904,491
Dec 5, 20246,440.006,600.005,850.005,890.005,890.00407,394
Dec 4, 20246,450.006,980.005,780.006,890.006,890.00931,152
Dec 3, 20245,320.005,480.005,310.005,420.005,420.004,632
Dec 2, 20245,420.005,500.005,330.005,330.005,330.0018,014
Nov 29, 20245,600.005,700.005,410.005,450.005,450.0010,950
Nov 28, 20245,620.005,670.005,550.005,570.005,570.0013,239
Nov 27, 20245,700.005,750.005,600.005,660.005,660.007,175
Nov 26, 20245,700.005,810.005,600.005,750.005,750.0015,873
Nov 25, 20245,650.005,870.005,530.005,710.005,710.0039,636
Nov 22, 20245,680.005,680.005,560.005,560.005,560.0010,268
Nov 21, 20245,600.005,690.005,530.005,680.005,680.004,360
Nov 20, 20245,580.005,640.005,460.005,600.005,600.005,506
Nov 19, 20245,500.005,640.005,430.005,530.005,530.0010,399
Nov 18, 20245,420.005,620.005,380.005,530.005,530.006,637
Nov 15, 20245,520.005,680.005,420.005,420.005,420.0012,550
Nov 14, 20245,470.005,610.005,470.005,570.005,570.0016,192
Nov 13, 20245,400.005,540.005,330.005,470.005,470.0014,616
Nov 12, 20245,700.005,700.005,250.005,500.005,500.0036,290
Nov 11, 20245,800.005,830.005,570.005,660.005,660.0027,246
Nov 8, 20245,890.005,920.005,780.005,800.005,800.0016,920
Nov 7, 20245,860.005,890.005,760.005,860.005,860.008,908
Nov 6, 20245,930.005,940.005,830.005,860.005,860.006,872
Nov 4, 20245,770.005,870.005,740.005,870.005,870.0013,018
Nov 1, 20245,740.005,740.005,660.005,730.005,730.0011,845
Oct 31, 20245,780.005,780.005,690.005,760.005,760.006,746
Oct 30, 20245,790.005,820.005,740.005,750.005,750.007,459
Oct 29, 20245,820.005,820.005,720.005,790.005,790.003,604
Oct 28, 20245,730.005,810.005,700.005,810.005,810.008,750
Oct 25, 20245,800.005,820.005,670.005,710.005,710.0014,764
Oct 24, 20245,810.005,850.005,740.005,800.005,800.0011,792
Oct 23, 20245,830.005,900.005,780.005,900.005,900.007,474
Oct 22, 20245,820.005,910.005,780.005,830.005,830.009,577
Oct 21, 20245,960.006,010.005,830.005,830.005,830.0024,599
Oct 18, 20246,090.006,090.005,950.005,970.005,970.0018,090
Oct 17, 20246,040.006,090.006,000.006,090.006,090.005,679
Oct 16, 20246,020.006,080.005,990.006,030.006,030.0016,361
Oct 15, 20246,080.006,110.006,060.006,080.006,080.008,324
Oct 14, 20246,060.006,130.006,010.006,120.006,120.007,081
Oct 11, 20246,060.006,060.005,990.006,040.006,040.0013,875
Oct 10, 20246,050.006,100.006,010.006,010.006,010.008,858
Oct 8, 20246,070.006,080.006,010.006,030.006,030.006,713
Oct 7, 20246,080.006,090.006,020.006,080.006,080.006,951
Oct 4, 20245,990.006,140.005,990.006,090.006,090.0014,960
Oct 2, 20245,970.006,100.005,930.006,090.006,090.0012,708
Sep 30, 20246,110.006,180.006,010.006,050.006,050.0016,312
Sep 27, 20246,160.006,190.006,100.006,120.006,120.009,363
Sep 26, 20245,970.006,180.005,970.006,160.006,160.0016,435
Sep 25, 20246,040.006,060.005,960.005,960.005,960.0019,161
Sep 24, 20245,990.006,100.005,990.006,030.006,030.0022,973
Sep 23, 20246,030.006,030.005,880.006,000.006,000.0014,706
Sep 20, 20246,110.006,150.005,980.006,020.006,020.008,633
Sep 19, 20246,060.006,060.005,950.006,030.006,030.0014,207
Sep 13, 20246,050.006,090.005,930.006,020.006,020.0016,492
Sep 12, 20245,830.006,050.005,830.005,990.005,990.0016,827
Sep 11, 20245,770.005,950.005,770.005,830.005,830.0017,320
Sep 10, 20245,990.006,010.005,770.005,770.005,770.0020,731
Sep 9, 20245,740.005,990.005,690.005,930.005,930.0025,265
Sep 6, 20245,880.006,010.005,790.005,790.005,790.0042,113
Sep 5, 20245,940.006,200.005,840.005,930.005,930.0045,839
Sep 4, 20246,100.006,200.005,900.005,910.005,910.00113,413
Sep 3, 20246,350.006,400.006,300.006,310.006,310.0056,394
Sep 2, 20246,500.006,600.006,330.006,370.006,370.00109,216
Aug 30, 20246,650.006,750.006,410.006,510.006,510.00147,102
Aug 29, 20246,910.007,030.006,480.006,530.006,530.00408,116
Aug 28, 20246,420.007,560.006,410.006,840.006,840.003,417,167
Aug 27, 20246,390.006,970.006,290.006,400.006,400.00197,471
Aug 26, 20246,480.006,540.006,320.006,400.006,400.0024,452
Aug 23, 20246,460.006,590.006,380.006,540.006,540.0031,973
Aug 22, 20246,610.006,610.006,480.006,480.006,480.0047,999
Aug 21, 20246,460.006,660.006,350.006,590.006,590.0065,460
Aug 20, 20246,440.006,440.006,290.006,400.006,400.0014,425
Aug 19, 20246,410.006,450.006,270.006,350.006,350.0015,008
Aug 16, 20246,440.006,500.006,370.006,460.006,460.0014,526
Aug 14, 20246,400.006,400.006,260.006,380.006,380.005,914
Aug 13, 20246,400.006,400.006,230.006,250.006,250.006,503
Aug 12, 20246,390.006,440.006,300.006,420.006,420.0012,731
Aug 9, 20246,200.006,390.006,200.006,370.006,370.0018,362
Aug 8, 20246,170.006,300.005,990.006,230.006,230.0011,230
Aug 7, 20245,880.006,280.005,880.006,170.006,170.0028,943
Aug 6, 20245,710.006,120.005,710.006,000.006,000.0040,803
Aug 5, 20246,250.006,280.005,600.005,740.005,740.00158,398
Aug 2, 20246,520.006,520.006,300.006,360.006,360.0036,422
Aug 1, 20246,500.006,630.006,500.006,600.006,600.007,948
Jul 31, 20246,520.006,550.006,450.006,530.006,530.0020,077
Jul 30, 20246,510.006,570.006,480.006,490.006,490.0012,837
Jul 29, 20246,470.006,750.006,460.006,510.006,510.0029,552
Jul 26, 20246,430.006,570.006,430.006,490.006,490.0010,824
Jul 25, 20246,600.006,640.006,380.006,470.006,470.0041,910
Jul 24, 20246,630.006,790.006,620.006,640.006,640.0032,789
Jul 23, 20246,620.006,790.006,620.006,680.006,680.008,923
Jul 22, 20246,790.006,850.006,660.006,680.006,680.0016,660
Jul 19, 20246,820.006,860.006,760.006,860.006,860.006,762
Jul 18, 20246,810.006,880.006,750.006,830.006,830.0018,938
Jul 17, 20246,870.006,980.006,830.006,960.006,960.0019,130
Jul 16, 20246,890.006,990.006,870.006,890.006,890.0016,407
Jul 15, 20246,900.007,000.006,810.006,940.006,940.0025,181
Jul 12, 20246,840.006,930.006,800.006,870.006,870.0030,361
Jul 11, 20246,890.006,960.006,800.006,890.006,890.0011,947
Jul 10, 20246,810.006,920.006,760.006,910.006,910.0029,858
Jul 9, 20246,720.006,820.006,690.006,810.006,810.0039,348
Jul 8, 20246,650.006,700.006,630.006,700.006,700.0034,442
Jul 5, 20246,650.006,690.006,580.006,670.006,670.0018,988
Jul 4, 20246,620.006,700.006,590.006,620.006,620.0014,494
Jul 3, 20246,730.006,740.006,630.006,630.006,630.0024,468
Jul 2, 20246,850.006,850.006,660.006,730.006,730.0037,037
Jul 1, 20246,800.006,910.006,780.006,840.006,840.0027,140
Jun 28, 20246,750.006,870.006,750.006,830.006,830.0018,300
Jun 27, 20246,820.006,840.006,760.006,790.006,790.0016,281
Jun 26, 20246,800.006,870.006,800.006,830.006,830.0012,919
Jun 25, 20246,790.006,850.006,740.006,840.006,840.0017,562
Jun 24, 20246,900.006,960.006,700.006,800.006,800.0033,141
Jun 21, 20247,100.007,100.006,880.006,900.006,900.0032,044
Jun 20, 20247,140.007,180.006,980.007,090.007,090.0040,575
Jun 19, 20247,070.007,200.007,050.007,120.007,120.0036,557
Jun 18, 20247,190.007,190.007,000.007,130.007,130.0042,992
Jun 17, 20246,970.007,200.006,950.007,180.007,180.0083,437
Jun 14, 20247,000.007,000.006,860.006,950.006,950.0035,949
Jun 13, 20247,000.007,050.006,950.007,000.007,000.0016,088
Jun 12, 20246,850.007,100.006,830.006,970.006,970.0066,467
Jun 11, 20246,900.006,950.006,830.006,870.006,870.0021,160
Jun 10, 20246,830.006,870.006,750.006,860.006,860.0021,698
Jun 7, 20246,830.006,900.006,760.006,790.006,790.0036,783
Jun 5, 20246,930.006,960.006,770.006,840.006,840.0036,778
Jun 4, 20246,900.007,050.006,820.006,960.006,960.0035,424
Jun 3, 20246,850.006,980.006,840.006,950.006,950.0045,609
May 31, 20246,760.006,950.006,760.006,900.006,900.0036,406
May 30, 20246,910.006,920.006,670.006,800.006,800.0044,286
May 29, 20247,020.007,040.006,900.006,910.006,910.0054,592
May 28, 20247,130.007,140.007,040.007,040.007,040.0035,899
May 27, 20247,010.007,150.006,980.007,130.007,130.0055,371
May 24, 20247,200.007,240.007,010.007,010.007,010.0074,312
May 23, 20247,190.007,330.007,060.007,260.007,260.0060,795
May 22, 20247,150.007,340.007,130.007,230.007,230.0054,155
May 21, 20247,160.007,230.007,050.007,190.007,190.0064,067
May 20, 20247,220.007,330.007,200.007,200.007,200.0079,457
May 17, 20247,110.007,280.007,110.007,220.007,220.0097,460
May 16, 20247,130.007,190.007,040.007,160.007,160.0071,983
May 14, 20247,060.007,210.007,060.007,120.007,120.0066,555
May 13, 20247,120.007,170.007,000.007,060.007,060.0040,455
May 10, 20247,120.007,160.007,040.007,120.007,120.0063,585
May 9, 20247,080.007,150.007,060.007,120.007,120.0067,022
May 8, 20246,980.007,130.006,980.007,080.007,080.0062,406
May 7, 20247,170.007,170.006,980.007,070.007,070.0081,050
May 3, 20246,880.007,160.006,880.007,120.007,120.00171,626
May 2, 20246,800.006,910.006,730.006,870.006,870.0054,612