Suresofttech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 7,600.00 | 7,950.00 | 7,340.00 | 7,700.00 | 7,700.00 | 1,655,553 |
| 2026-04-21 | 7,520.00 | 7,670.00 | 7,440.00 | 7,480.00 | 7,480.00 | 466,703 |
| 2026-04-20 | 7,550.00 | 7,690.00 | 7,450.00 | 7,520.00 | 7,520.00 | 534,642 |
| 2026-04-17 | 7,690.00 | 7,690.00 | 7,440.00 | 7,500.00 | 7,500.00 | 504,144 |
| 2026-04-16 | 7,770.00 | 7,830.00 | 7,570.00 | 7,690.00 | 7,690.00 | 1,234,773 |
| 2026-04-15 | 7,380.00 | 7,590.00 | 7,340.00 | 7,450.00 | 7,450.00 | 845,193 |
| 2026-04-14 | 7,030.00 | 7,390.00 | 7,000.00 | 7,200.00 | 7,200.00 | 559,381 |
| 2026-04-13 | 7,050.00 | 7,200.00 | 6,850.00 | 6,880.00 | 6,880.00 | 428,129 |
| 2026-04-10 | 7,160.00 | 7,250.00 | 7,080.00 | 7,140.00 | 7,140.00 | 488,087 |
| 2026-04-09 | 7,200.00 | 7,270.00 | 6,970.00 | 7,100.00 | 7,100.00 | 504,032 |
| 2026-04-08 | 6,880.00 | 7,240.00 | 6,860.00 | 7,230.00 | 7,230.00 | 487,294 |
| 2026-04-07 | 6,790.00 | 6,880.00 | 6,550.00 | 6,630.00 | 6,630.00 | 289,866 |
| 2026-04-06 | 6,850.00 | 6,910.00 | 6,650.00 | 6,710.00 | 6,710.00 | 237,463 |
| 2026-04-03 | 6,840.00 | 6,900.00 | 6,710.00 | 6,840.00 | 6,840.00 | 256,607 |
| 2026-04-02 | 7,200.00 | 7,260.00 | 6,630.00 | 6,700.00 | 6,700.00 | 504,774 |
| 2026-04-01 | 6,740.00 | 7,170.00 | 6,720.00 | 7,140.00 | 7,140.00 | 506,804 |
| 2026-03-31 | 6,710.00 | 6,830.00 | 6,510.00 | 6,520.00 | 6,520.00 | 463,109 |
| 2026-03-30 | 6,750.00 | 6,870.00 | 6,650.00 | 6,820.00 | 6,820.00 | 296,072 |
| 2026-03-27 | 6,760.00 | 7,150.00 | 6,660.00 | 6,900.00 | 6,900.00 | 552,123 |
| 2026-03-26 | 7,350.00 | 7,370.00 | 6,890.00 | 6,900.00 | 6,900.00 | 535,988 |
| 2026-03-25 | 7,320.00 | 7,460.00 | 7,280.00 | 7,350.00 | 7,350.00 | 440,058 |
| 2026-03-24 | 7,250.00 | 7,290.00 | 7,010.00 | 7,250.00 | 7,250.00 | 463,325 |
| 2026-03-23 | 7,400.00 | 7,400.00 | 6,980.00 | 6,980.00 | 6,980.00 | 593,984 |
| 2026-03-20 | 7,340.00 | 7,720.00 | 7,310.00 | 7,580.00 | 7,580.00 | 867,865 |
| 2026-03-19 | 7,440.00 | 7,450.00 | 7,220.00 | 7,260.00 | 7,260.00 | 569,785 |
| 2026-03-18 | 7,470.00 | 7,560.00 | 7,390.00 | 7,560.00 | 7,560.00 | 651,517 |
| 2026-03-17 | 7,580.00 | 7,760.00 | 7,300.00 | 7,320.00 | 7,320.00 | 1,012,845 |
| 2026-03-16 | 7,260.00 | 7,340.00 | 7,180.00 | 7,230.00 | 7,230.00 | 373,272 |
| 2026-03-13 | 7,040.00 | 7,440.00 | 6,970.00 | 7,260.00 | 7,260.00 | 634,545 |
| 2026-03-12 | 7,040.00 | 7,330.00 | 7,030.00 | 7,250.00 | 7,250.00 | 572,750 |
| 2026-03-11 | 7,500.00 | 7,540.00 | 6,980.00 | 7,080.00 | 7,080.00 | 898,024 |
| 2026-03-10 | 7,350.00 | 7,390.00 | 7,080.00 | 7,260.00 | 7,260.00 | 728,367 |
| 2026-03-09 | 6,910.00 | 7,100.00 | 6,650.00 | 6,920.00 | 6,920.00 | 709,404 |
| 2026-03-06 | 7,030.00 | 7,460.00 | 6,940.00 | 7,360.00 | 7,360.00 | 642,749 |
| 2026-03-05 | 6,620.00 | 7,340.00 | 6,620.00 | 7,100.00 | 7,100.00 | 1,523,385 |
| 2026-03-04 | 7,100.00 | 7,470.00 | 6,240.00 | 6,300.00 | 6,300.00 | 2,470,834 |
| 2026-03-03 | 8,100.00 | 8,340.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1,964,065 |
| 2026-02-27 | 8,370.00 | 8,560.00 | 8,000.00 | 8,430.00 | 8,430.00 | 1,951,596 |
| 2026-02-26 | 8,700.00 | 8,800.00 | 8,260.00 | 8,370.00 | 8,370.00 | 2,527,776 |
| 2026-02-25 | 8,160.00 | 9,180.00 | 8,160.00 | 8,700.00 | 8,700.00 | 8,941,502 |
| 2026-02-24 | 8,160.00 | 8,220.00 | 8,030.00 | 8,120.00 | 8,120.00 | 927,113 |
| 2026-02-23 | 8,140.00 | 8,480.00 | 8,010.00 | 8,140.00 | 8,140.00 | 1,349,164 |
| 2026-02-20 | 8,270.00 | 8,360.00 | 7,990.00 | 8,130.00 | 8,130.00 | 1,516,843 |
| 2026-02-19 | 8,210.00 | 8,290.00 | 7,940.00 | 8,220.00 | 8,220.00 | 1,448,521 |
| 2026-02-13 | 8,230.00 | 8,310.00 | 8,100.00 | 8,150.00 | 8,150.00 | 561,531 |
| 2026-02-12 | 8,410.00 | 8,490.00 | 8,180.00 | 8,310.00 | 8,310.00 | 970,330 |
| 2026-02-11 | 8,330.00 | 8,370.00 | 8,140.00 | 8,170.00 | 8,170.00 | 734,612 |
| 2026-02-10 | 8,310.00 | 8,500.00 | 8,160.00 | 8,320.00 | 8,320.00 | 1,534,858 |
| 2026-02-09 | 7,760.00 | 8,100.00 | 7,730.00 | 8,070.00 | 8,070.00 | 1,414,547 |
| 2026-02-06 | 7,640.00 | 7,740.00 | 7,300.00 | 7,530.00 | 7,530.00 | 1,714,580 |
| 2026-02-05 | 8,050.00 | 8,300.00 | 7,890.00 | 7,900.00 | 7,900.00 | 1,700,622 |
| 2026-02-04 | 8,660.00 | 8,840.00 | 8,200.00 | 8,250.00 | 8,250.00 | 2,208,746 |
| 2026-02-03 | 8,490.00 | 8,610.00 | 8,170.00 | 8,540.00 | 8,540.00 | 1,838,009 |
| 2026-02-02 | 8,710.00 | 8,980.00 | 8,190.00 | 8,300.00 | 8,300.00 | 2,343,689 |
| 2026-01-30 | 9,300.00 | 9,300.00 | 8,860.00 | 8,900.00 | 8,900.00 | 2,176,715 |
| 2026-01-29 | 9,030.00 | 9,420.00 | 8,780.00 | 9,300.00 | 9,300.00 | 5,570,866 |
| 2026-01-28 | 9,020.00 | 9,280.00 | 8,890.00 | 8,970.00 | 8,970.00 | 2,666,652 |
| 2026-01-27 | 8,900.00 | 9,490.00 | 8,820.00 | 8,990.00 | 8,990.00 | 3,605,171 |
| 2026-01-26 | 9,260.00 | 9,380.00 | 8,950.00 | 9,110.00 | 9,110.00 | 3,285,713 |
| 2026-01-23 | 10,290.00 | 10,470.00 | 9,210.00 | 9,320.00 | 9,320.00 | 10,374,882 |
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.