Suresofttech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5,370.00 | 5,370.00 | 5,170.00 | 5,170.00 | 5,170.00 | 266,518 |
| 2025-04-24 | 5,260.00 | 5,300.00 | 5,190.00 | 5,240.00 | 5,240.00 | 299,461 |
| 2025-04-23 | 5,260.00 | 5,280.00 | 5,040.00 | 5,190.00 | 5,190.00 | 212,798 |
| 2025-04-22 | 5,000.00 | 5,140.00 | 5,000.00 | 5,110.00 | 5,110.00 | 203,543 |
| 2025-04-21 | 5,170.00 | 5,200.00 | 5,060.00 | 5,110.00 | 5,110.00 | 200,432 |
| 2025-04-18 | 5,050.00 | 5,180.00 | 4,980.00 | 5,160.00 | 5,160.00 | 351,926 |
| 2025-04-17 | 4,990.00 | 5,070.00 | 4,980.00 | 5,010.00 | 5,010.00 | 135,278 |
| 2025-04-16 | 4,995.00 | 5,090.00 | 4,950.00 | 4,990.00 | 4,990.00 | 373,679 |
| 2025-04-15 | 4,970.00 | 5,050.00 | 4,905.00 | 5,010.00 | 5,010.00 | 421,086 |
| 2025-04-14 | 4,590.00 | 4,900.00 | 4,525.00 | 4,870.00 | 4,870.00 | 662,543 |
| 2025-04-11 | 4,230.00 | 4,430.00 | 4,200.00 | 4,400.00 | 4,400.00 | 139,471 |
| 2025-04-10 | 4,330.00 | 4,365.00 | 4,255.00 | 4,335.00 | 4,335.00 | 173,799 |
| 2025-04-09 | 4,015.00 | 4,095.00 | 3,980.00 | 4,070.00 | 4,070.00 | 252,310 |
| 2025-04-08 | 4,140.00 | 4,280.00 | 4,070.00 | 4,090.00 | 4,090.00 | 217,144 |
| 2025-04-07 | 4,280.00 | 4,310.00 | 4,090.00 | 4,090.00 | 4,090.00 | 398,016 |
| 2025-04-04 | 4,370.00 | 4,545.00 | 4,320.00 | 4,470.00 | 4,470.00 | 171,728 |
| 2025-04-03 | 4,300.00 | 4,485.00 | 4,285.00 | 4,440.00 | 4,440.00 | 156,434 |
| 2025-04-02 | 4,630.00 | 4,680.00 | 4,420.00 | 4,450.00 | 4,450.00 | 175,389 |
| 2025-04-01 | 4,535.00 | 4,640.00 | 4,470.00 | 4,585.00 | 4,585.00 | 177,281 |
| 2025-03-31 | 4,595.00 | 4,660.00 | 4,495.00 | 4,500.00 | 4,500.00 | 357,811 |
| 2025-03-28 | 4,880.00 | 4,930.00 | 4,720.00 | 4,730.00 | 4,730.00 | 412,419 |
| 2025-03-27 | 4,980.00 | 5,130.00 | 4,925.00 | 4,930.00 | 4,930.00 | 338,799 |
| 2025-03-26 | 5,130.00 | 5,190.00 | 5,010.00 | 5,040.00 | 5,040.00 | 560,578 |
| 2025-03-25 | 5,130.00 | 5,190.00 | 4,970.00 | 5,020.00 | 5,020.00 | 758,477 |
| 2025-03-24 | 4,820.00 | 4,980.00 | 4,810.00 | 4,910.00 | 4,910.00 | 203,342 |
| 2025-03-21 | 4,910.00 | 4,975.00 | 4,805.00 | 4,830.00 | 4,830.00 | 244,492 |
| 2025-03-20 | 5,200.00 | 5,230.00 | 4,955.00 | 4,955.00 | 4,955.00 | 519,691 |
| 2025-03-19 | 4,970.00 | 5,050.00 | 4,865.00 | 5,020.00 | 5,020.00 | 247,012 |
| 2025-03-18 | 5,040.00 | 5,060.00 | 4,930.00 | 4,970.00 | 4,970.00 | 197,434 |
| 2025-03-17 | 4,930.00 | 5,070.00 | 4,860.00 | 5,030.00 | 5,030.00 | 334,514 |
| 2025-03-14 | 4,800.00 | 5,230.00 | 4,800.00 | 4,905.00 | 4,905.00 | 1,220,149 |
| 2025-03-13 | 4,945.00 | 4,970.00 | 4,800.00 | 4,810.00 | 4,810.00 | 238,836 |
| 2025-03-12 | 4,720.00 | 4,895.00 | 4,720.00 | 4,875.00 | 4,875.00 | 224,845 |
| 2025-03-11 | 4,595.00 | 4,760.00 | 4,535.00 | 4,710.00 | 4,710.00 | 303,811 |
| 2025-03-10 | 4,730.00 | 4,840.00 | 4,730.00 | 4,760.00 | 4,760.00 | 172,002 |
| 2025-03-07 | 4,810.00 | 4,890.00 | 4,785.00 | 4,795.00 | 4,795.00 | 256,964 |
| 2025-03-06 | 4,970.00 | 5,050.00 | 4,850.00 | 4,870.00 | 4,870.00 | 289,639 |
| 2025-03-05 | 4,805.00 | 4,970.00 | 4,805.00 | 4,970.00 | 4,970.00 | 242,641 |
| 2025-03-04 | 4,825.00 | 4,925.00 | 4,765.00 | 4,820.00 | 4,820.00 | 382,366 |
| 2025-02-28 | 5,010.00 | 5,100.00 | 4,910.00 | 4,925.00 | 4,925.00 | 763,421 |
| 2025-02-27 | 5,420.00 | 5,490.00 | 5,160.00 | 5,160.00 | 5,160.00 | 653,694 |
| 2025-02-26 | 5,290.00 | 5,470.00 | 5,280.00 | 5,370.00 | 5,370.00 | 388,087 |
| 2025-02-25 | 5,410.00 | 5,420.00 | 5,280.00 | 5,340.00 | 5,340.00 | 296,815 |
| 2025-02-24 | 5,260.00 | 5,450.00 | 5,210.00 | 5,430.00 | 5,430.00 | 432,388 |
| 2025-02-21 | 5,390.00 | 5,690.00 | 5,380.00 | 5,430.00 | 5,430.00 | 629,385 |
| 2025-02-20 | 5,640.00 | 5,640.00 | 5,410.00 | 5,440.00 | 5,440.00 | 606,485 |
| 2025-02-19 | 5,770.00 | 5,780.00 | 5,540.00 | 5,630.00 | 5,630.00 | 1,037,462 |
| 2025-02-18 | 5,810.00 | 5,850.00 | 5,720.00 | 5,760.00 | 5,760.00 | 1,195,582 |
| 2025-02-17 | 5,740.00 | 5,920.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1,654,343 |
| 2025-02-14 | 5,780.00 | 5,870.00 | 5,660.00 | 5,660.00 | 5,660.00 | 1,513,161 |
| 2025-02-13 | 5,570.00 | 5,850.00 | 5,450.00 | 5,720.00 | 5,720.00 | 2,848,166 |
| 2025-02-12 | 5,550.00 | 5,680.00 | 5,360.00 | 5,530.00 | 5,530.00 | 955,307 |
| 2025-02-11 | 5,640.00 | 5,720.00 | 5,530.00 | 5,550.00 | 5,550.00 | 934,198 |
| 2025-02-10 | 5,520.00 | 5,780.00 | 5,410.00 | 5,610.00 | 5,610.00 | 1,216,319 |
| 2025-02-07 | 5,600.00 | 5,860.00 | 5,480.00 | 5,600.00 | 5,600.00 | 2,651,041 |
| 2025-02-06 | 5,580.00 | 5,650.00 | 5,500.00 | 5,550.00 | 5,550.00 | 704,809 |
| 2025-02-05 | 5,470.00 | 5,660.00 | 5,440.00 | 5,580.00 | 5,580.00 | 909,076 |
| 2025-02-04 | 5,360.00 | 5,610.00 | 5,350.00 | 5,460.00 | 5,460.00 | 1,210,552 |
| 2025-02-03 | 5,640.00 | 5,640.00 | 5,180.00 | 5,250.00 | 5,250.00 | 2,036,275 |
| 2025-01-31 | 5,890.00 | 6,080.00 | 5,640.00 | 5,760.00 | 5,760.00 | 2,446,088 |
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.