Suresofttech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 5,850.00 | 5,980.00 | 5,770.00 | 5,870.00 | 5,870.00 | 494,681 |
| 2024-01-30 | 6,150.00 | 6,220.00 | 5,830.00 | 5,880.00 | 5,880.00 | 749,272 |
| 2024-01-29 | 6,380.00 | 6,380.00 | 6,040.00 | 6,100.00 | 6,100.00 | 672,914 |
| 2024-01-26 | 6,350.00 | 6,600.00 | 6,330.00 | 6,360.00 | 6,360.00 | 511,205 |
| 2024-01-25 | 6,490.00 | 6,550.00 | 6,280.00 | 6,510.00 | 6,510.00 | 772,429 |
| 2024-01-24 | 6,870.00 | 6,930.00 | 6,500.00 | 6,510.00 | 6,510.00 | 1,060,481 |
| 2024-01-23 | 6,950.00 | 7,240.00 | 6,820.00 | 6,860.00 | 6,860.00 | 1,095,235 |
| 2024-01-22 | 6,990.00 | 7,060.00 | 6,700.00 | 6,950.00 | 6,950.00 | 827,208 |
| 2024-01-19 | 7,180.00 | 7,250.00 | 6,910.00 | 6,950.00 | 6,950.00 | 964,038 |
| 2024-01-18 | 6,850.00 | 7,270.00 | 6,820.00 | 7,120.00 | 7,120.00 | 1,734,867 |
| 2024-01-17 | 6,810.00 | 7,080.00 | 6,700.00 | 6,870.00 | 6,870.00 | 1,200,104 |
| 2024-01-16 | 6,690.00 | 6,900.00 | 6,480.00 | 6,900.00 | 6,900.00 | 873,533 |
| 2024-01-15 | 7,030.00 | 7,040.00 | 6,690.00 | 6,690.00 | 6,690.00 | 181,995 |
| 2024-01-12 | 6,950.00 | 7,100.00 | 6,740.00 | 7,070.00 | 7,070.00 | 923,810 |
| 2024-01-11 | 7,140.00 | 7,240.00 | 6,920.00 | 6,980.00 | 6,980.00 | 1,078,310 |
| 2024-01-10 | 7,440.00 | 7,440.00 | 6,940.00 | 6,940.00 | 6,940.00 | 1,950,211 |
| 2024-01-09 | 7,730.00 | 7,730.00 | 7,390.00 | 7,440.00 | 7,440.00 | 1,589,611 |
| 2024-01-08 | 7,560.00 | 8,080.00 | 7,560.00 | 7,650.00 | 7,650.00 | 6,306,172 |
| 2024-01-05 | 7,010.00 | 7,500.00 | 6,980.00 | 7,390.00 | 7,390.00 | 2,530,486 |
| 2024-01-04 | 7,580.00 | 7,810.00 | 7,030.00 | 7,090.00 | 7,090.00 | 4,739,674 |
| 2024-01-03 | 6,850.00 | 7,460.00 | 6,820.00 | 7,460.00 | 7,460.00 | 2,731,490 |
| 2024-01-02 | 7,070.00 | 7,080.00 | 6,830.00 | 6,960.00 | 6,960.00 | 2,131,497 |
| 2023-12-28 | 6,650.00 | 6,930.00 | 6,450.00 | 6,930.00 | 6,930.00 | 2,806,646 |
| 2023-12-27 | 6,280.00 | 6,620.00 | 6,180.00 | 6,540.00 | 6,540.00 | 1,348,780 |
| 2023-12-26 | 6,430.00 | 6,780.00 | 6,210.00 | 6,290.00 | 6,290.00 | 1,498,158 |
| 2023-12-22 | 6,370.00 | 6,520.00 | 6,200.00 | 6,400.00 | 6,400.00 | 933,744 |
| 2023-12-21 | 6,320.00 | 6,450.00 | 6,180.00 | 6,340.00 | 6,340.00 | 739,460 |
| 2023-12-20 | 6,460.00 | 6,730.00 | 6,290.00 | 6,460.00 | 6,460.00 | 1,879,688 |
| 2023-12-19 | 6,270.00 | 6,450.00 | 6,120.00 | 6,430.00 | 6,430.00 | 833,860 |
| 2023-12-18 | 6,500.00 | 6,740.00 | 6,240.00 | 6,270.00 | 6,270.00 | 2,046,872 |
| 2023-12-15 | 6,230.00 | 6,540.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1,181,260 |
| 2023-12-14 | 6,450.00 | 6,540.00 | 6,150.00 | 6,170.00 | 6,170.00 | 997,397 |
| 2023-12-13 | 6,750.00 | 6,830.00 | 6,340.00 | 6,340.00 | 6,340.00 | 1,102,821 |
| 2023-12-12 | 6,720.00 | 6,820.00 | 6,550.00 | 6,810.00 | 6,810.00 | 1,340,268 |
| 2023-12-11 | 6,470.00 | 6,930.00 | 6,420.00 | 6,800.00 | 6,800.00 | 4,666,993 |
| 2023-12-08 | 6,290.00 | 6,450.00 | 6,170.00 | 6,360.00 | 6,360.00 | 1,454,658 |
| 2023-12-07 | 6,270.00 | 6,410.00 | 6,110.00 | 6,150.00 | 6,150.00 | 1,073,841 |
| 2023-12-06 | 5,790.00 | 6,530.00 | 5,780.00 | 6,410.00 | 6,410.00 | 5,010,737 |
| 2023-12-05 | 5,930.00 | 6,150.00 | 5,800.00 | 5,820.00 | 5,820.00 | 982,764 |
| 2023-12-04 | 6,040.00 | 6,250.00 | 5,950.00 | 5,950.00 | 5,950.00 | 1,334,701 |
| 2023-12-01 | 6,110.00 | 6,240.00 | 5,840.00 | 5,920.00 | 5,920.00 | 1,212,738 |
| 2023-11-30 | 6,650.00 | 6,690.00 | 6,120.00 | 6,130.00 | 6,130.00 | 4,722,351 |
| 2023-11-29 | 6,140.00 | 6,360.00 | 5,760.00 | 6,250.00 | 6,250.00 | 5,975,708 |
| 2023-11-28 | 5,290.00 | 6,050.00 | 5,260.00 | 5,890.00 | 5,890.00 | 5,061,821 |
| 2023-11-27 | 5,370.00 | 5,450.00 | 5,110.00 | 5,150.00 | 5,150.00 | 1,053,358 |
| 2023-11-24 | 5,480.00 | 5,590.00 | 5,450.00 | 5,460.00 | 5,460.00 | 267,046 |
| 2023-11-23 | 5,720.00 | 5,770.00 | 5,410.00 | 5,530.00 | 5,530.00 | 719,093 |
| 2023-11-22 | 5,760.00 | 6,050.00 | 5,650.00 | 5,670.00 | 5,670.00 | 890,787 |
| 2023-11-21 | 5,570.00 | 6,250.00 | 5,530.00 | 5,890.00 | 5,890.00 | 4,632,442 |
| 2023-11-20 | 5,630.00 | 5,750.00 | 5,440.00 | 5,530.00 | 5,530.00 | 1,068,041 |
| 2023-11-17 | 5,960.00 | 5,960.00 | 5,450.00 | 5,580.00 | 5,580.00 | 1,073,103 |
| 2023-11-16 | 6,090.00 | 6,200.00 | 5,770.00 | 5,910.00 | 5,910.00 | 4,179,519 |
| 2023-11-15 | 5,360.00 | 5,700.00 | 5,300.00 | 5,690.00 | 5,690.00 | 1,158,597 |
| 2023-11-14 | 5,150.00 | 5,270.00 | 5,070.00 | 5,230.00 | 5,230.00 | 370,140 |
| 2023-11-13 | 5,420.00 | 5,420.00 | 5,030.00 | 5,080.00 | 5,080.00 | 419,425 |
| 2023-11-10 | 5,230.00 | 5,410.00 | 5,150.00 | 5,360.00 | 5,360.00 | 311,517 |
| 2023-11-09 | 5,400.00 | 5,550.00 | 5,200.00 | 5,300.00 | 5,300.00 | 666,359 |
| 2023-11-08 | 5,300.00 | 5,540.00 | 5,210.00 | 5,470.00 | 5,470.00 | 821,119 |
| 2023-11-07 | 5,350.00 | 5,410.00 | 5,110.00 | 5,270.00 | 5,270.00 | 762,244 |
| 2023-11-06 | 5,020.00 | 5,290.00 | 4,850.00 | 5,230.00 | 5,230.00 | 774,899 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.