Suresofttech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3,750.00 | 3,955.00 | 3,750.00 | 3,765.00 | 3,765.00 | 159,075 |
| 2026-07-21 | 3,595.00 | 3,725.00 | 3,500.00 | 3,695.00 | 3,695.00 | 209,557 |
| 2026-07-20 | 3,770.00 | 3,795.00 | 3,590.00 | 3,610.00 | 3,610.00 | 310,936 |
| 2026-07-16 | 3,920.00 | 4,030.00 | 3,785.00 | 3,795.00 | 3,795.00 | 208,839 |
| 2026-07-15 | 3,815.00 | 4,035.00 | 3,815.00 | 4,030.00 | 4,030.00 | 211,501 |
| 2026-07-14 | 3,795.00 | 3,915.00 | 3,655.00 | 3,770.00 | 3,770.00 | 354,145 |
| 2026-07-13 | 4,185.00 | 4,295.00 | 3,865.00 | 3,880.00 | 3,880.00 | 334,265 |
| 2026-07-10 | 3,925.00 | 4,260.00 | 3,925.00 | 4,185.00 | 4,185.00 | 259,632 |
| 2026-07-09 | 3,860.00 | 4,080.00 | 3,860.00 | 3,920.00 | 3,920.00 | 283,592 |
| 2026-07-08 | 3,960.00 | 4,195.00 | 3,935.00 | 3,935.00 | 3,935.00 | 276,311 |
| 2026-07-07 | 4,095.00 | 4,240.00 | 4,005.00 | 4,125.00 | 4,125.00 | 220,458 |
| 2026-07-06 | 4,265.00 | 4,280.00 | 4,090.00 | 4,170.00 | 4,170.00 | 145,618 |
| 2026-07-03 | 4,110.00 | 4,275.00 | 3,930.00 | 4,270.00 | 4,270.00 | 259,048 |
| 2026-07-02 | 4,315.00 | 4,350.00 | 4,095.00 | 4,095.00 | 4,095.00 | 229,566 |
| 2026-07-01 | 4,300.00 | 4,490.00 | 4,250.00 | 4,440.00 | 4,440.00 | 163,750 |
| 2026-06-30 | 4,430.00 | 4,580.00 | 4,280.00 | 4,290.00 | 4,290.00 | 190,416 |
| 2026-06-29 | 3,980.00 | 4,430.00 | 3,980.00 | 4,430.00 | 4,430.00 | 317,732 |
| 2026-06-26 | 4,110.00 | 4,185.00 | 3,930.00 | 4,065.00 | 4,065.00 | 625,713 |
| 2026-06-25 | 4,305.00 | 4,490.00 | 4,175.00 | 4,195.00 | 4,195.00 | 343,869 |
| 2026-06-24 | 4,330.00 | 4,555.00 | 4,200.00 | 4,300.00 | 4,300.00 | 558,762 |
| 2026-06-23 | 4,700.00 | 4,835.00 | 4,310.00 | 4,330.00 | 4,330.00 | 509,667 |
| 2026-06-22 | 4,790.00 | 4,930.00 | 4,615.00 | 4,800.00 | 4,800.00 | 408,066 |
| 2026-06-19 | 5,130.00 | 5,210.00 | 4,820.00 | 4,930.00 | 4,930.00 | 407,589 |
| 2026-06-18 | 5,300.00 | 5,350.00 | 5,070.00 | 5,130.00 | 5,130.00 | 229,065 |
| 2026-06-17 | 5,390.00 | 5,430.00 | 5,210.00 | 5,300.00 | 5,300.00 | 253,168 |
| 2026-06-16 | 5,450.00 | 5,520.00 | 5,320.00 | 5,400.00 | 5,400.00 | 322,908 |
| 2026-06-15 | 5,400.00 | 5,500.00 | 5,290.00 | 5,420.00 | 5,420.00 | 323,278 |
| 2026-06-12 | 5,140.00 | 5,420.00 | 5,080.00 | 5,220.00 | 5,220.00 | 529,911 |
| 2026-06-11 | 4,830.00 | 5,150.00 | 4,815.00 | 5,020.00 | 5,020.00 | 328,252 |
| 2026-06-10 | 4,995.00 | 5,130.00 | 4,825.00 | 4,975.00 | 4,975.00 | 64 |
| 2026-06-09 | 4,875.00 | 5,230.00 | 4,875.00 | 5,000.00 | 5,000.00 | 542,024 |
| 2026-06-08 | 5,020.00 | 5,200.00 | 4,850.00 | 4,850.00 | 4,850.00 | 693,535 |
| 2026-06-05 | 5,500.00 | 5,550.00 | 5,200.00 | 5,410.00 | 5,410.00 | 491,041 |
| 2026-06-04 | 5,630.00 | 5,880.00 | 5,500.00 | 5,600.00 | 5,600.00 | 461,584 |
| 2026-06-02 | 5,980.00 | 6,120.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1,010,426 |
| 2026-06-01 | 6,050.00 | 6,400.00 | 5,900.00 | 5,980.00 | 5,980.00 | 660,376 |
| 2026-05-29 | 6,330.00 | 6,520.00 | 6,070.00 | 6,100.00 | 6,100.00 | 722,307 |
| 2026-05-28 | 6,710.00 | 6,710.00 | 6,050.00 | 6,270.00 | 6,270.00 | 740,064 |
| 2026-05-27 | 6,680.00 | 6,720.00 | 6,250.00 | 6,580.00 | 6,580.00 | 921,021 |
| 2026-05-26 | 6,840.00 | 6,980.00 | 6,620.00 | 6,640.00 | 6,640.00 | 476,559 |
| 2026-05-22 | 6,760.00 | 6,880.00 | 6,650.00 | 6,710.00 | 6,710.00 | 390,388 |
| 2026-05-21 | 6,310.00 | 6,760.00 | 6,300.00 | 6,650.00 | 6,650.00 | 467,276 |
| 2026-05-20 | 6,530.00 | 6,630.00 | 6,010.00 | 6,200.00 | 6,200.00 | 672,664 |
| 2026-05-19 | 6,880.00 | 6,960.00 | 6,440.00 | 6,540.00 | 6,540.00 | 737,532 |
| 2026-05-18 | 6,970.00 | 7,090.00 | 6,620.00 | 6,960.00 | 6,960.00 | 656,185 |
| 2026-05-15 | 7,750.00 | 8,010.00 | 7,050.00 | 7,170.00 | 7,170.00 | 1,312,109 |
| 2026-05-14 | 8,170.00 | 8,210.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1,215,483 |
| 2026-05-13 | 7,700.00 | 8,240.00 | 7,540.00 | 8,000.00 | 8,000.00 | 1,723,015 |
| 2026-05-12 | 8,300.00 | 8,560.00 | 7,510.00 | 7,750.00 | 7,750.00 | 2,758,739 |
| 2026-05-11 | 8,170.00 | 8,460.00 | 7,850.00 | 8,270.00 | 8,270.00 | 2,403,074 |
| 2026-05-08 | 7,650.00 | 8,660.00 | 7,650.00 | 8,170.00 | 8,170.00 | 9,996,494 |
| 2026-05-07 | 7,730.00 | 7,970.00 | 7,480.00 | 7,560.00 | 7,560.00 | 912,980 |
| 2026-05-06 | 7,800.00 | 7,810.00 | 7,540.00 | 7,660.00 | 7,660.00 | 786,521 |
| 2026-05-04 | 7,630.00 | 7,980.00 | 7,610.00 | 7,790.00 | 7,790.00 | 1,177,965 |
| 2026-04-30 | 7,740.00 | 7,820.00 | 7,440.00 | 7,500.00 | 7,500.00 | 624,441 |
| 2026-04-29 | 7,740.00 | 7,740.00 | 7,490.00 | 7,660.00 | 7,660.00 | 650,651 |
| 2026-04-28 | 7,830.00 | 8,140.00 | 7,670.00 | 7,740.00 | 7,740.00 | 1,814,149 |
| 2026-04-27 | 7,650.00 | 7,970.00 | 7,600.00 | 7,820.00 | 7,820.00 | 1,805,909 |
| 2026-04-24 | 7,490.00 | 7,590.00 | 7,380.00 | 7,520.00 | 7,520.00 | 502,947 |
| 2026-04-23 | 7,770.00 | 7,790.00 | 7,310.00 | 7,480.00 | 7,480.00 | 892,435 |
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.