Suresofttech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5,180.00 | 5,260.00 | 5,030.00 | 5,080.00 | 5,080.00 | 180,923 |
| 2025-07-24 | 5,290.00 | 5,330.00 | 5,200.00 | 5,200.00 | 5,200.00 | 141,270 |
| 2025-07-23 | 5,290.00 | 5,335.00 | 5,160.00 | 5,280.00 | 5,280.00 | 237,072 |
| 2025-07-22 | 5,490.00 | 5,510.00 | 5,260.00 | 5,320.00 | 5,320.00 | 291,305 |
| 2025-07-21 | 5,420.00 | 5,520.00 | 5,410.00 | 5,470.00 | 5,470.00 | 188,822 |
| 2025-07-18 | 5,440.00 | 5,450.00 | 5,350.00 | 5,400.00 | 5,400.00 | 148,397 |
| 2025-07-17 | 5,470.00 | 5,490.00 | 5,370.00 | 5,400.00 | 5,400.00 | 198,788 |
| 2025-07-16 | 5,440.00 | 5,480.00 | 5,370.00 | 5,440.00 | 5,440.00 | 160,150 |
| 2025-07-15 | 5,450.00 | 5,530.00 | 5,400.00 | 5,430.00 | 5,430.00 | 217,824 |
| 2025-07-14 | 5,550.00 | 5,550.00 | 5,430.00 | 5,430.00 | 5,430.00 | 211,635 |
| 2025-07-11 | 5,560.00 | 5,640.00 | 5,490.00 | 5,530.00 | 5,530.00 | 416,103 |
| 2025-07-10 | 5,490.00 | 5,530.00 | 5,440.00 | 5,500.00 | 5,500.00 | 199,643 |
| 2025-07-09 | 5,570.00 | 5,600.00 | 5,440.00 | 5,460.00 | 5,460.00 | 424,698 |
| 2025-07-08 | 5,310.00 | 5,470.00 | 5,310.00 | 5,470.00 | 5,470.00 | 159,893 |
| 2025-07-07 | 5,390.00 | 5,460.00 | 5,330.00 | 5,390.00 | 5,390.00 | 159,923 |
| 2025-07-04 | 5,430.00 | 5,510.00 | 5,370.00 | 5,390.00 | 5,390.00 | 321,087 |
| 2025-07-03 | 5,460.00 | 5,460.00 | 5,320.00 | 5,370.00 | 5,370.00 | 242,403 |
| 2025-07-02 | 5,460.00 | 5,470.00 | 5,270.00 | 5,380.00 | 5,380.00 | 266,986 |
| 2025-07-01 | 5,550.00 | 5,560.00 | 5,420.00 | 5,450.00 | 5,450.00 | 250,778 |
| 2025-06-30 | 5,580.00 | 5,610.00 | 5,480.00 | 5,480.00 | 5,480.00 | 218,738 |
| 2025-06-27 | 5,610.00 | 5,740.00 | 5,480.00 | 5,530.00 | 5,530.00 | 568,240 |
| 2025-06-26 | 5,600.00 | 5,600.00 | 5,410.00 | 5,460.00 | 5,460.00 | 371,365 |
| 2025-06-25 | 5,670.00 | 5,700.00 | 5,500.00 | 5,570.00 | 5,570.00 | 527,033 |
| 2025-06-24 | 5,900.00 | 5,910.00 | 5,680.00 | 5,710.00 | 5,710.00 | 942,566 |
| 2025-06-23 | 5,650.00 | 5,760.00 | 5,600.00 | 5,720.00 | 5,720.00 | 714,130 |
| 2025-06-20 | 5,830.00 | 5,840.00 | 5,550.00 | 5,700.00 | 5,700.00 | 987,437 |
| 2025-06-19 | 5,450.00 | 5,690.00 | 5,340.00 | 5,680.00 | 5,680.00 | 1,112,657 |
| 2025-06-18 | 5,290.00 | 5,420.00 | 5,280.00 | 5,420.00 | 5,420.00 | 273,642 |
| 2025-06-17 | 5,460.00 | 5,490.00 | 5,270.00 | 5,380.00 | 5,380.00 | 503,515 |
| 2025-06-16 | 5,250.00 | 5,460.00 | 5,140.00 | 5,420.00 | 5,420.00 | 640,597 |
| 2025-06-13 | 5,540.00 | 5,550.00 | 5,250.00 | 5,350.00 | 5,350.00 | 1,027,687 |
| 2025-06-12 | 5,410.00 | 6,040.00 | 5,310.00 | 5,590.00 | 5,590.00 | 6,560,673 |
| 2025-06-11 | 5,480.00 | 5,560.00 | 5,360.00 | 5,390.00 | 5,390.00 | 876,508 |
| 2025-06-10 | 5,300.00 | 5,420.00 | 5,160.00 | 5,290.00 | 5,290.00 | 500,591 |
| 2025-06-09 | 5,200.00 | 5,250.00 | 5,130.00 | 5,220.00 | 5,220.00 | 311,203 |
| 2025-06-05 | 5,370.00 | 5,390.00 | 5,170.00 | 5,180.00 | 5,180.00 | 418,719 |
| 2025-06-04 | 5,240.00 | 5,280.00 | 5,150.00 | 5,250.00 | 5,250.00 | 214,045 |
| 2025-06-02 | 5,190.00 | 5,300.00 | 5,180.00 | 5,210.00 | 5,210.00 | 186,068 |
| 2025-05-30 | 5,250.00 | 5,320.00 | 5,130.00 | 5,140.00 | 5,140.00 | 266,864 |
| 2025-05-29 | 5,250.00 | 5,350.00 | 5,220.00 | 5,340.00 | 5,340.00 | 262,328 |
| 2025-05-28 | 5,460.00 | 5,460.00 | 5,180.00 | 5,180.00 | 5,180.00 | 531,992 |
| 2025-05-27 | 5,410.00 | 5,430.00 | 5,320.00 | 5,400.00 | 5,400.00 | 239,978 |
| 2025-05-26 | 5,600.00 | 5,650.00 | 5,320.00 | 5,370.00 | 5,370.00 | 1,074,209 |
| 2025-05-23 | 5,380.00 | 5,490.00 | 5,290.00 | 5,430.00 | 5,430.00 | 786,131 |
| 2025-05-22 | 5,350.00 | 5,350.00 | 5,210.00 | 5,250.00 | 5,250.00 | 295,808 |
| 2025-05-21 | 5,400.00 | 5,530.00 | 5,330.00 | 5,380.00 | 5,380.00 | 628,580 |
| 2025-05-20 | 5,220.00 | 5,380.00 | 5,210.00 | 5,240.00 | 5,240.00 | 361,629 |
| 2025-05-19 | 5,280.00 | 5,300.00 | 5,040.00 | 5,090.00 | 5,090.00 | 330,857 |
| 2025-05-16 | 5,260.00 | 5,400.00 | 5,190.00 | 5,330.00 | 5,330.00 | 436,915 |
| 2025-05-15 | 5,530.00 | 5,530.00 | 5,200.00 | 5,260.00 | 5,260.00 | 707,451 |
| 2025-05-14 | 5,340.00 | 5,430.00 | 5,270.00 | 5,400.00 | 5,400.00 | 257,701 |
| 2025-05-13 | 5,390.00 | 5,400.00 | 5,270.00 | 5,280.00 | 5,280.00 | 197,604 |
| 2025-05-12 | 5,360.00 | 5,420.00 | 5,280.00 | 5,340.00 | 5,340.00 | 352,073 |
| 2025-05-09 | 5,300.00 | 5,300.00 | 5,160.00 | 5,260.00 | 5,260.00 | 242,011 |
| 2025-05-08 | 5,060.00 | 5,230.00 | 5,050.00 | 5,230.00 | 5,230.00 | 351,796 |
| 2025-05-07 | 4,970.00 | 5,030.00 | 4,850.00 | 5,000.00 | 5,000.00 | 208,452 |
| 2025-05-02 | 5,120.00 | 5,180.00 | 4,990.00 | 4,995.00 | 4,995.00 | 188,206 |
| 2025-04-30 | 5,170.00 | 5,220.00 | 5,030.00 | 5,090.00 | 5,090.00 | 199,003 |
| 2025-04-29 | 5,240.00 | 5,240.00 | 5,080.00 | 5,150.00 | 5,150.00 | 138,479 |
| 2025-04-28 | 5,300.00 | 5,360.00 | 5,140.00 | 5,140.00 | 5,140.00 | 269,631 |
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.