Suresofttech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 6,020.00 | 6,090.00 | 5,930.00 | 5,960.00 | 5,960.00 | 2,145,871 |
| 2025-01-23 | 5,960.00 | 6,200.00 | 5,810.00 | 6,100.00 | 6,100.00 | 5,035,993 |
| 2025-01-22 | 5,960.00 | 6,150.00 | 5,910.00 | 6,000.00 | 6,000.00 | 3,189,791 |
| 2025-01-21 | 5,870.00 | 6,020.00 | 5,660.00 | 6,020.00 | 6,020.00 | 3,018,421 |
| 2025-01-20 | 6,040.00 | 6,080.00 | 5,860.00 | 5,920.00 | 5,920.00 | 1,819,563 |
| 2025-01-17 | 5,970.00 | 6,100.00 | 5,860.00 | 6,060.00 | 6,060.00 | 4,990,297 |
| 2025-01-16 | 5,790.00 | 6,060.00 | 5,720.00 | 5,910.00 | 5,910.00 | 8,617,632 |
| 2025-01-15 | 6,330.00 | 6,400.00 | 5,570.00 | 5,570.00 | 5,570.00 | 13,080,672 |
| 2025-01-14 | 5,720.00 | 6,030.00 | 5,670.00 | 5,860.00 | 5,860.00 | 12,893,785 |
| 2025-01-13 | 5,890.00 | 5,930.00 | 5,630.00 | 5,760.00 | 5,760.00 | 6,199,730 |
| 2025-01-10 | 5,240.00 | 6,150.00 | 5,010.00 | 5,970.00 | 5,970.00 | 37,291,498 |
| 2025-01-09 | 4,690.00 | 4,830.00 | 4,600.00 | 4,800.00 | 4,800.00 | 449,572 |
| 2025-01-08 | 4,800.00 | 4,800.00 | 4,690.00 | 4,725.00 | 4,725.00 | 569,094 |
| 2025-01-07 | 4,850.00 | 4,955.00 | 4,800.00 | 4,815.00 | 4,815.00 | 938,199 |
| 2025-01-06 | 4,780.00 | 4,845.00 | 4,735.00 | 4,795.00 | 4,795.00 | 703,869 |
| 2025-01-03 | 4,770.00 | 4,780.00 | 4,655.00 | 4,780.00 | 4,780.00 | 614,399 |
| 2025-01-02 | 4,400.00 | 4,850.00 | 4,350.00 | 4,780.00 | 4,780.00 | 1,533,903 |
| 2024-12-30 | 4,150.00 | 4,400.00 | 4,120.00 | 4,360.00 | 4,360.00 | 264,950 |
| 2024-12-27 | 4,250.00 | 4,330.00 | 4,160.00 | 4,210.00 | 4,210.00 | 375,658 |
| 2024-12-26 | 4,410.00 | 4,430.00 | 4,280.00 | 4,295.00 | 4,295.00 | 302,327 |
| 2024-12-24 | 4,405.00 | 4,460.00 | 4,300.00 | 4,345.00 | 4,345.00 | 406,494 |
| 2024-12-23 | 4,375.00 | 4,450.00 | 4,340.00 | 4,420.00 | 4,420.00 | 277,311 |
| 2024-12-20 | 4,600.00 | 4,600.00 | 4,340.00 | 4,345.00 | 4,345.00 | 489,474 |
| 2024-12-19 | 4,520.00 | 4,665.00 | 4,510.00 | 4,540.00 | 4,540.00 | 647,663 |
| 2024-12-18 | 4,735.00 | 4,860.00 | 4,675.00 | 4,680.00 | 4,680.00 | 1,427,700 |
| 2024-12-17 | 4,730.00 | 4,775.00 | 4,550.00 | 4,605.00 | 4,605.00 | 479,632 |
| 2024-12-16 | 4,685.00 | 4,755.00 | 4,560.00 | 4,655.00 | 4,655.00 | 1,151,162 |
| 2024-12-13 | 4,410.00 | 4,480.00 | 4,350.00 | 4,425.00 | 4,425.00 | 326,683 |
| 2024-12-12 | 4,480.00 | 4,495.00 | 4,300.00 | 4,410.00 | 4,410.00 | 463,219 |
| 2024-12-11 | 4,250.00 | 4,405.00 | 4,245.00 | 4,390.00 | 4,390.00 | 481,875 |
| 2024-12-10 | 3,970.00 | 4,230.00 | 3,970.00 | 4,220.00 | 4,220.00 | 578,440 |
| 2024-12-09 | 4,300.00 | 4,300.00 | 3,970.00 | 3,970.00 | 3,970.00 | 991,611 |
| 2024-12-06 | 4,550.00 | 4,645.00 | 4,135.00 | 4,350.00 | 4,350.00 | 1,057,814 |
| 2024-12-05 | 4,725.00 | 4,735.00 | 4,500.00 | 4,505.00 | 4,505.00 | 631,701 |
| 2024-12-04 | 4,745.00 | 4,855.00 | 4,610.00 | 4,695.00 | 4,695.00 | 1,031,494 |
| 2024-12-03 | 4,830.00 | 5,050.00 | 4,830.00 | 4,930.00 | 4,930.00 | 755,922 |
| 2024-12-02 | 4,945.00 | 5,020.00 | 4,825.00 | 4,825.00 | 4,825.00 | 877,897 |
| 2024-11-29 | 5,100.00 | 5,160.00 | 4,810.00 | 4,840.00 | 4,840.00 | 1,172,474 |
| 2024-11-28 | 5,090.00 | 5,130.00 | 5,000.00 | 5,030.00 | 5,030.00 | 893,894 |
| 2024-11-27 | 5,010.00 | 5,320.00 | 4,955.00 | 5,140.00 | 5,140.00 | 2,510,125 |
| 2024-11-26 | 5,000.00 | 5,060.00 | 4,890.00 | 5,010.00 | 5,010.00 | 749,981 |
| 2024-11-25 | 4,985.00 | 5,070.00 | 4,930.00 | 5,070.00 | 5,070.00 | 685,169 |
| 2024-11-22 | 5,020.00 | 5,040.00 | 4,900.00 | 4,935.00 | 4,935.00 | 805,394 |
| 2024-11-21 | 5,030.00 | 5,160.00 | 4,965.00 | 5,000.00 | 5,000.00 | 949,578 |
| 2024-11-20 | 5,260.00 | 5,300.00 | 5,050.00 | 5,070.00 | 5,070.00 | 1,008,291 |
| 2024-11-19 | 5,470.00 | 5,580.00 | 5,130.00 | 5,150.00 | 5,150.00 | 4,053,338 |
| 2024-11-18 | 4,860.00 | 5,390.00 | 4,850.00 | 5,260.00 | 5,260.00 | 3,994,353 |
| 2024-11-15 | 4,610.00 | 4,840.00 | 4,515.00 | 4,760.00 | 4,760.00 | 869,643 |
| 2024-11-14 | 4,860.00 | 5,030.00 | 4,660.00 | 4,660.00 | 4,660.00 | 1,183,767 |
| 2024-11-13 | 4,990.00 | 5,300.00 | 4,860.00 | 4,860.00 | 4,860.00 | 1,827,112 |
| 2024-11-12 | 5,190.00 | 5,650.00 | 5,070.00 | 5,120.00 | 5,120.00 | 5,240,740 |
| 2024-11-11 | 5,220.00 | 5,290.00 | 5,070.00 | 5,070.00 | 5,070.00 | 1,140,471 |
| 2024-11-08 | 5,050.00 | 5,210.00 | 5,040.00 | 5,130.00 | 5,130.00 | 1,104,426 |
| 2024-11-07 | 5,240.00 | 5,480.00 | 5,050.00 | 5,080.00 | 5,080.00 | 6,511,376 |
| 2024-11-06 | 4,655.00 | 4,965.00 | 4,635.00 | 4,965.00 | 4,965.00 | 2,201,103 |
| 2024-11-05 | 4,545.00 | 4,630.00 | 4,545.00 | 4,595.00 | 4,595.00 | 303,955 |
| 2024-11-04 | 4,550.00 | 4,650.00 | 4,540.00 | 4,590.00 | 4,590.00 | 296,611 |
| 2024-11-01 | 4,635.00 | 4,675.00 | 4,550.00 | 4,570.00 | 4,570.00 | 494,748 |
| 2024-10-31 | 4,795.00 | 4,815.00 | 4,625.00 | 4,705.00 | 4,705.00 | 381,462 |
| 2024-10-30 | 4,925.00 | 5,010.00 | 4,780.00 | 4,815.00 | 4,815.00 | 681,921 |
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.