Suresofttech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 8,700.00 | 10,880.00 | 8,700.00 | 10,210.00 | 10,210.00 | 50,298,703 |
| 2026-01-21 | 8,080.00 | 8,970.00 | 8,020.00 | 8,510.00 | 8,510.00 | 4,952,160 |
| 2026-01-20 | 8,550.00 | 8,750.00 | 7,700.00 | 8,330.00 | 8,330.00 | 3,353,423 |
| 2026-01-19 | 8,290.00 | 8,850.00 | 8,270.00 | 8,510.00 | 8,510.00 | 3,232,554 |
| 2026-01-16 | 9,070.00 | 9,070.00 | 8,220.00 | 8,270.00 | 8,270.00 | 2,799,303 |
| 2026-01-15 | 8,330.00 | 8,920.00 | 8,110.00 | 8,650.00 | 8,650.00 | 4,644,151 |
| 2026-01-14 | 8,700.00 | 8,720.00 | 8,300.00 | 8,380.00 | 8,380.00 | 2,061,500 |
| 2026-01-13 | 8,550.00 | 9,240.00 | 8,480.00 | 8,620.00 | 8,620.00 | 9,459,410 |
| 2026-01-12 | 8,900.00 | 9,100.00 | 8,280.00 | 8,370.00 | 8,370.00 | 4,468,775 |
| 2026-01-09 | 9,000.00 | 9,150.00 | 8,380.00 | 8,800.00 | 8,800.00 | 7,567,389 |
| 2026-01-08 | 9,450.00 | 9,480.00 | 8,800.00 | 8,850.00 | 8,850.00 | 7,168,732 |
| 2026-01-07 | 8,020.00 | 9,900.00 | 8,020.00 | 9,300.00 | 9,300.00 | 46,869,924 |
| 2026-01-06 | 8,400.00 | 8,890.00 | 7,980.00 | 8,020.00 | 8,020.00 | 7,505,948 |
| 2026-01-05 | 7,990.00 | 8,630.00 | 7,450.00 | 8,140.00 | 8,140.00 | 8,661,916 |
| 2026-01-02 | 7,860.00 | 8,200.00 | 7,830.00 | 7,990.00 | 7,990.00 | 2,521,569 |
| 2025-12-30 | 8,340.00 | 8,350.00 | 7,900.00 | 8,040.00 | 8,040.00 | 1,993,151 |
| 2025-12-29 | 8,290.00 | 8,700.00 | 8,060.00 | 8,510.00 | 8,510.00 | 3,447,661 |
| 2025-12-26 | 8,530.00 | 9,000.00 | 8,350.00 | 8,480.00 | 8,480.00 | 11,673,632 |
| 2025-12-24 | 7,480.00 | 8,130.00 | 7,310.00 | 7,930.00 | 7,930.00 | 10,413,660 |
| 2025-12-23 | 7,320.00 | 7,390.00 | 7,020.00 | 7,150.00 | 7,150.00 | 1,416,489 |
| 2025-12-22 | 7,050.00 | 7,280.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1,582,397 |
| 2025-12-19 | 7,030.00 | 7,140.00 | 6,550.00 | 7,010.00 | 7,010.00 | 2,169,261 |
| 2025-12-18 | 6,860.00 | 7,230.00 | 6,840.00 | 6,960.00 | 6,960.00 | 1,432,795 |
| 2025-12-17 | 7,340.00 | 7,680.00 | 7,030.00 | 7,260.00 | 7,260.00 | 3,218,520 |
| 2025-12-16 | 7,570.00 | 7,700.00 | 6,940.00 | 7,060.00 | 7,060.00 | 3,702,316 |
| 2025-12-15 | 7,240.00 | 7,280.00 | 6,890.00 | 7,140.00 | 7,140.00 | 1,734,397 |
| 2025-12-12 | 7,360.00 | 7,560.00 | 7,030.00 | 7,140.00 | 7,140.00 | 3,130,328 |
| 2025-12-11 | 6,490.00 | 7,300.00 | 6,490.00 | 7,040.00 | 7,040.00 | 9,246,232 |
| 2025-12-10 | 6,740.00 | 6,760.00 | 6,000.00 | 6,200.00 | 6,200.00 | 3,292,308 |
| 2025-12-09 | 6,470.00 | 6,660.00 | 6,300.00 | 6,480.00 | 6,480.00 | 2,631,736 |
| 2025-12-08 | 6,270.00 | 6,790.00 | 5,970.00 | 6,600.00 | 6,600.00 | 9,045,060 |
| 2025-12-05 | 5,730.00 | 5,750.00 | 5,520.00 | 5,660.00 | 5,660.00 | 1,490,961 |
| 2025-12-04 | 5,600.00 | 5,750.00 | 5,470.00 | 5,650.00 | 5,650.00 | 2,390,007 |
| 2025-12-03 | 5,350.00 | 5,380.00 | 5,250.00 | 5,280.00 | 5,280.00 | 239,576 |
| 2025-12-02 | 5,350.00 | 5,520.00 | 5,280.00 | 5,350.00 | 5,350.00 | 702,285 |
| 2025-12-01 | 5,280.00 | 5,360.00 | 5,240.00 | 5,310.00 | 5,310.00 | 301,358 |
| 2025-11-28 | 5,190.00 | 5,310.00 | 5,170.00 | 5,270.00 | 5,270.00 | 384,868 |
| 2025-11-27 | 5,240.00 | 5,240.00 | 5,090.00 | 5,140.00 | 5,140.00 | 199,964 |
| 2025-11-26 | 5,140.00 | 5,200.00 | 5,100.00 | 5,170.00 | 5,170.00 | 202,789 |
| 2025-11-25 | 5,070.00 | 5,290.00 | 5,030.00 | 5,110.00 | 5,110.00 | 621,267 |
| 2025-11-24 | 5,020.00 | 5,050.00 | 4,880.00 | 4,995.00 | 4,995.00 | 227,253 |
| 2025-11-21 | 5,000.00 | 5,120.00 | 4,965.00 | 5,010.00 | 5,010.00 | 272,034 |
| 2025-11-20 | 5,230.00 | 5,350.00 | 5,160.00 | 5,200.00 | 5,200.00 | 525,933 |
| 2025-11-19 | 5,180.00 | 5,530.00 | 5,170.00 | 5,360.00 | 5,360.00 | 2,200,453 |
| 2025-11-18 | 5,060.00 | 5,110.00 | 4,965.00 | 5,000.00 | 5,000.00 | 449,551 |
| 2025-11-17 | 5,500.00 | 5,500.00 | 5,080.00 | 5,120.00 | 5,120.00 | 1,295,550 |
| 2025-11-14 | 4,835.00 | 4,945.00 | 4,765.00 | 4,895.00 | 4,895.00 | 188,946 |
| 2025-11-13 | 4,860.00 | 4,905.00 | 4,795.00 | 4,880.00 | 4,880.00 | 124,012 |
| 2025-11-12 | 4,765.00 | 4,860.00 | 4,720.00 | 4,840.00 | 4,840.00 | 220,024 |
| 2025-11-11 | 4,945.00 | 5,020.00 | 4,670.00 | 4,750.00 | 4,750.00 | 400,119 |
| 2025-11-10 | 4,930.00 | 4,930.00 | 4,830.00 | 4,920.00 | 4,920.00 | 316,310 |
| 2025-11-07 | 5,010.00 | 5,150.00 | 4,860.00 | 4,910.00 | 4,910.00 | 507,769 |
| 2025-11-06 | 5,450.00 | 5,460.00 | 5,140.00 | 5,180.00 | 5,180.00 | 627,693 |
| 2025-11-05 | 5,390.00 | 5,400.00 | 5,130.00 | 5,340.00 | 5,340.00 | 996,925 |
| 2025-11-04 | 5,560.00 | 5,700.00 | 5,400.00 | 5,440.00 | 5,440.00 | 836,490 |
| 2025-11-03 | 5,340.00 | 5,660.00 | 5,130.00 | 5,600.00 | 5,600.00 | 2,604,405 |
| 2025-10-31 | 5,140.00 | 5,550.00 | 5,080.00 | 5,210.00 | 5,210.00 | 4,413,318 |
| 2025-10-30 | 4,990.00 | 5,090.00 | 4,800.00 | 4,845.00 | 4,845.00 | 331,389 |
| 2025-10-29 | 4,810.00 | 4,885.00 | 4,760.00 | 4,795.00 | 4,795.00 | 181,756 |
| 2025-10-28 | 4,750.00 | 4,795.00 | 4,725.00 | 4,765.00 | 4,765.00 | 100,021 |
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.