Suresofttech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4,925.00 | 5,010.00 | 4,780.00 | 4,815.00 | 4,815.00 | 681,921 |
| 2024-10-29 | 4,745.00 | 5,210.00 | 4,740.00 | 4,860.00 | 4,860.00 | 2,675,455 |
| 2024-10-28 | 4,500.00 | 4,710.00 | 4,500.00 | 4,690.00 | 4,690.00 | 447,629 |
| 2024-10-25 | 4,830.00 | 4,940.00 | 4,570.00 | 4,570.00 | 4,570.00 | 1,046,031 |
| 2024-10-24 | 4,900.00 | 4,970.00 | 4,685.00 | 4,705.00 | 4,705.00 | 882,418 |
| 2024-10-23 | 4,810.00 | 4,865.00 | 4,690.00 | 4,775.00 | 4,775.00 | 578,624 |
| 2024-10-22 | 4,915.00 | 5,040.00 | 4,810.00 | 4,810.00 | 4,810.00 | 971,706 |
| 2024-10-21 | 4,955.00 | 5,040.00 | 4,915.00 | 4,955.00 | 4,955.00 | 910,667 |
| 2024-10-18 | 5,080.00 | 5,120.00 | 4,820.00 | 4,895.00 | 4,895.00 | 1,196,074 |
| 2024-10-17 | 5,340.00 | 5,370.00 | 5,030.00 | 5,070.00 | 5,070.00 | 2,919,077 |
| 2024-10-16 | 4,900.00 | 5,100.00 | 4,900.00 | 4,960.00 | 4,960.00 | 1,389,270 |
| 2024-10-15 | 5,020.00 | 5,180.00 | 4,840.00 | 4,965.00 | 4,965.00 | 2,608,885 |
| 2024-10-14 | 5,150.00 | 5,190.00 | 4,925.00 | 4,970.00 | 4,970.00 | 2,188,255 |
| 2024-10-11 | 5,560.00 | 6,170.00 | 5,210.00 | 5,230.00 | 5,230.00 | 11,101,170 |
| 2024-10-10 | 5,820.00 | 5,970.00 | 5,630.00 | 5,660.00 | 5,660.00 | 3,111,166 |
| 2024-10-08 | 6,050.00 | 6,120.00 | 5,810.00 | 5,930.00 | 5,930.00 | 3,357,020 |
| 2024-10-07 | 6,670.00 | 6,920.00 | 6,220.00 | 6,240.00 | 6,240.00 | 18,372,357 |
| 2024-10-04 | 6,070.00 | 6,320.00 | 5,900.00 | 6,320.00 | 6,320.00 | 4,005,402 |
| 2024-10-02 | 6,240.00 | 6,520.00 | 6,050.00 | 6,250.00 | 6,250.00 | 17,363,435 |
| 2024-09-30 | 5,920.00 | 6,160.00 | 5,790.00 | 5,990.00 | 5,990.00 | 5,152,051 |
| 2024-09-27 | 6,300.00 | 6,330.00 | 5,810.00 | 5,900.00 | 5,900.00 | 4,324,029 |
| 2024-09-26 | 6,180.00 | 6,610.00 | 6,070.00 | 6,420.00 | 6,420.00 | 14,646,824 |
| 2024-09-25 | 6,250.00 | 6,360.00 | 6,140.00 | 6,240.00 | 6,240.00 | 4,847,394 |
| 2024-09-24 | 6,360.00 | 6,690.00 | 6,140.00 | 6,320.00 | 6,320.00 | 21,565,687 |
| 2024-09-23 | 5,200.00 | 6,340.00 | 5,050.00 | 6,180.00 | 6,180.00 | 27,515,358 |
| 2024-09-20 | 5,050.00 | 5,170.00 | 5,000.00 | 5,070.00 | 5,070.00 | 1,068,157 |
| 2024-09-19 | 4,880.00 | 5,250.00 | 4,815.00 | 5,020.00 | 5,020.00 | 3,111,744 |
| 2024-09-13 | 4,740.00 | 4,850.00 | 4,690.00 | 4,710.00 | 4,710.00 | 711,635 |
| 2024-09-12 | 4,575.00 | 4,785.00 | 4,550.00 | 4,760.00 | 4,760.00 | 1,094,668 |
| 2024-09-11 | 4,500.00 | 4,715.00 | 4,385.00 | 4,465.00 | 4,465.00 | 952,855 |
| 2024-09-10 | 4,665.00 | 4,705.00 | 4,435.00 | 4,435.00 | 4,435.00 | 678,156 |
| 2024-09-09 | 4,515.00 | 4,965.00 | 4,460.00 | 4,645.00 | 4,645.00 | 1,173,143 |
| 2024-09-06 | 5,090.00 | 5,390.00 | 4,740.00 | 4,740.00 | 4,740.00 | 6,526,989 |
| 2024-09-05 | 4,880.00 | 4,955.00 | 4,660.00 | 4,905.00 | 4,905.00 | 1,243,102 |
| 2024-09-04 | 4,740.00 | 4,890.00 | 4,610.00 | 4,750.00 | 4,750.00 | 759,841 |
| 2024-09-03 | 4,980.00 | 5,100.00 | 4,940.00 | 4,940.00 | 4,940.00 | 578,486 |
| 2024-09-02 | 5,280.00 | 5,310.00 | 5,020.00 | 5,020.00 | 5,020.00 | 1,424,065 |
| 2024-08-30 | 5,000.00 | 5,200.00 | 4,965.00 | 5,040.00 | 5,040.00 | 1,379,311 |
| 2024-08-29 | 5,650.00 | 5,700.00 | 4,950.00 | 4,950.00 | 4,950.00 | 9,095,548 |
| 2024-08-28 | 4,425.00 | 5,070.00 | 4,305.00 | 4,965.00 | 4,965.00 | 4,639,712 |
| 2024-08-27 | 4,205.00 | 4,400.00 | 4,140.00 | 4,400.00 | 4,400.00 | 188,753 |
| 2024-08-26 | 4,330.00 | 4,370.00 | 4,200.00 | 4,250.00 | 4,250.00 | 176,137 |
| 2024-08-23 | 4,260.00 | 4,440.00 | 4,040.00 | 4,315.00 | 4,315.00 | 180,383 |
| 2024-08-22 | 4,470.00 | 4,520.00 | 4,345.00 | 4,345.00 | 4,345.00 | 207,989 |
| 2024-08-21 | 4,485.00 | 4,490.00 | 4,400.00 | 4,440.00 | 4,440.00 | 173,739 |
| 2024-08-20 | 4,395.00 | 4,510.00 | 4,395.00 | 4,485.00 | 4,485.00 | 179,024 |
| 2024-08-19 | 4,490.00 | 4,550.00 | 4,355.00 | 4,385.00 | 4,385.00 | 209,154 |
| 2024-08-16 | 4,490.00 | 4,565.00 | 4,395.00 | 4,515.00 | 4,515.00 | 399,366 |
| 2024-08-14 | 4,375.00 | 4,400.00 | 4,305.00 | 4,375.00 | 4,375.00 | 234,894 |
| 2024-08-13 | 4,280.00 | 4,365.00 | 4,205.00 | 4,260.00 | 4,260.00 | 197,563 |
| 2024-08-12 | 4,125.00 | 4,310.00 | 4,125.00 | 4,285.00 | 4,285.00 | 249,850 |
| 2024-08-09 | 4,170.00 | 4,210.00 | 4,045.00 | 4,120.00 | 4,120.00 | 200,303 |
| 2024-08-08 | 3,950.00 | 4,070.00 | 3,900.00 | 4,010.00 | 4,010.00 | 258,057 |
| 2024-08-07 | 3,980.00 | 4,115.00 | 3,980.00 | 4,040.00 | 4,040.00 | 264,694 |
| 2024-08-06 | 3,670.00 | 4,050.00 | 3,670.00 | 3,980.00 | 3,980.00 | 976,698 |
| 2024-08-05 | 4,190.00 | 4,310.00 | 3,590.00 | 3,690.00 | 3,690.00 | 1,202,945 |
| 2024-08-02 | 4,650.00 | 4,715.00 | 4,355.00 | 4,400.00 | 4,400.00 | 644,040 |
| 2024-08-01 | 4,795.00 | 4,860.00 | 4,740.00 | 4,740.00 | 4,740.00 | 293,465 |
| 2024-07-31 | 4,810.00 | 4,860.00 | 4,690.00 | 4,735.00 | 4,735.00 | 327,431 |
| 2024-07-30 | 4,895.00 | 4,940.00 | 4,800.00 | 4,805.00 | 4,805.00 | 336,606 |
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.