Suresofttech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4,880.00 | 5,060.00 | 4,875.00 | 4,900.00 | 4,900.00 | 441,191 |
| 2024-07-26 | 5,050.00 | 5,110.00 | 4,820.00 | 4,875.00 | 4,875.00 | 707,371 |
| 2024-07-25 | 5,090.00 | 5,170.00 | 5,050.00 | 5,070.00 | 5,070.00 | 450,415 |
| 2024-07-24 | 5,020.00 | 5,330.00 | 5,010.00 | 5,260.00 | 5,260.00 | 935,576 |
| 2024-07-23 | 5,120.00 | 5,290.00 | 5,060.00 | 5,070.00 | 5,070.00 | 672,651 |
| 2024-07-22 | 5,300.00 | 5,360.00 | 5,050.00 | 5,120.00 | 5,120.00 | 710,436 |
| 2024-07-19 | 5,500.00 | 5,530.00 | 5,210.00 | 5,320.00 | 5,320.00 | 814,234 |
| 2024-07-18 | 6,000.00 | 6,400.00 | 5,490.00 | 5,500.00 | 5,500.00 | 4,180,637 |
| 2024-07-17 | 5,660.00 | 5,740.00 | 5,500.00 | 5,510.00 | 5,510.00 | 585,243 |
| 2024-07-16 | 5,730.00 | 5,780.00 | 5,520.00 | 5,680.00 | 5,680.00 | 574,478 |
| 2024-07-15 | 5,660.00 | 5,920.00 | 5,660.00 | 5,720.00 | 5,720.00 | 899,525 |
| 2024-07-12 | 5,700.00 | 5,770.00 | 5,560.00 | 5,600.00 | 5,600.00 | 750,694 |
| 2024-07-11 | 6,010.00 | 6,020.00 | 5,810.00 | 5,850.00 | 5,850.00 | 758,768 |
| 2024-07-10 | 6,080.00 | 6,180.00 | 5,920.00 | 5,960.00 | 5,960.00 | 1,557,491 |
| 2024-07-09 | 5,730.00 | 6,140.00 | 5,700.00 | 5,900.00 | 5,900.00 | 4,308,677 |
| 2024-07-08 | 5,470.00 | 5,730.00 | 5,400.00 | 5,660.00 | 5,660.00 | 634,838 |
| 2024-07-05 | 5,730.00 | 5,740.00 | 5,470.00 | 5,470.00 | 5,470.00 | 1,021,565 |
| 2024-07-04 | 5,710.00 | 5,930.00 | 5,710.00 | 5,720.00 | 5,720.00 | 867,541 |
| 2024-07-03 | 5,600.00 | 5,900.00 | 5,600.00 | 5,750.00 | 5,750.00 | 1,532,884 |
| 2024-07-02 | 5,700.00 | 5,790.00 | 5,470.00 | 5,510.00 | 5,510.00 | 891,197 |
| 2024-07-01 | 5,680.00 | 5,750.00 | 5,620.00 | 5,720.00 | 5,720.00 | 504,759 |
| 2024-06-28 | 5,790.00 | 5,820.00 | 5,660.00 | 5,700.00 | 5,700.00 | 552,526 |
| 2024-06-27 | 5,970.00 | 6,000.00 | 5,730.00 | 5,750.00 | 5,750.00 | 871,476 |
| 2024-06-26 | 5,940.00 | 6,020.00 | 5,810.00 | 5,930.00 | 5,930.00 | 848,365 |
| 2024-06-25 | 5,640.00 | 6,340.00 | 5,400.00 | 5,940.00 | 5,940.00 | 4,020,046 |
| 2024-06-24 | 6,000.00 | 6,070.00 | 5,640.00 | 5,640.00 | 5,640.00 | 1,839,014 |
| 2024-06-21 | 6,090.00 | 6,200.00 | 6,020.00 | 6,110.00 | 6,110.00 | 992,017 |
| 2024-06-20 | 6,560.00 | 6,590.00 | 6,050.00 | 6,090.00 | 6,090.00 | 2,404,545 |
| 2024-06-19 | 6,430.00 | 6,580.00 | 6,350.00 | 6,430.00 | 6,430.00 | 2,490,073 |
| 2024-06-18 | 6,270.00 | 6,730.00 | 6,270.00 | 6,370.00 | 6,370.00 | 7,216,881 |
| 2024-06-17 | 6,210.00 | 6,360.00 | 6,100.00 | 6,100.00 | 6,100.00 | 1,467,124 |
| 2024-06-14 | 6,190.00 | 6,590.00 | 6,130.00 | 6,210.00 | 6,210.00 | 6,135,282 |
| 2024-06-13 | 6,140.00 | 6,180.00 | 6,050.00 | 6,090.00 | 6,090.00 | 1,078,364 |
| 2024-06-12 | 6,090.00 | 6,290.00 | 6,090.00 | 6,130.00 | 6,130.00 | 1,739,401 |
| 2024-06-11 | 6,270.00 | 6,270.00 | 5,960.00 | 6,090.00 | 6,090.00 | 1,313,100 |
| 2024-06-10 | 6,100.00 | 6,300.00 | 6,050.00 | 6,150.00 | 6,150.00 | 1,509,029 |
| 2024-06-07 | 6,110.00 | 6,280.00 | 6,070.00 | 6,100.00 | 6,100.00 | 1,958,075 |
| 2024-06-05 | 6,160.00 | 6,260.00 | 6,030.00 | 6,070.00 | 6,070.00 | 2,123,377 |
| 2024-06-04 | 6,360.00 | 6,470.00 | 6,000.00 | 6,160.00 | 6,160.00 | 3,681,560 |
| 2024-06-03 | 6,680.00 | 6,880.00 | 6,330.00 | 6,460.00 | 6,460.00 | 4,902,142 |
| 2024-05-31 | 6,630.00 | 6,920.00 | 6,540.00 | 6,540.00 | 6,540.00 | 8,417,207 |
| 2024-05-30 | 7,230.00 | 7,800.00 | 6,600.00 | 6,650.00 | 6,650.00 | 44,912,173 |
| 2024-05-29 | 6,950.00 | 7,320.00 | 6,610.00 | 6,610.00 | 6,610.00 | 12,159,639 |
| 2024-05-28 | 7,050.00 | 7,150.00 | 6,670.00 | 6,950.00 | 6,950.00 | 20,975,788 |
| 2024-05-27 | 5,450.00 | 6,920.00 | 5,400.00 | 6,770.00 | 6,770.00 | 33,870,533 |
| 2024-05-24 | 5,490.00 | 5,730.00 | 5,300.00 | 5,330.00 | 5,330.00 | 1,889,339 |
| 2024-05-23 | 5,370.00 | 5,510.00 | 5,200.00 | 5,420.00 | 5,420.00 | 733,538 |
| 2024-05-22 | 5,580.00 | 5,620.00 | 5,370.00 | 5,430.00 | 5,430.00 | 647,581 |
| 2024-05-21 | 5,400.00 | 5,510.00 | 5,270.00 | 5,510.00 | 5,510.00 | 652,519 |
| 2024-05-20 | 5,430.00 | 5,620.00 | 5,340.00 | 5,420.00 | 5,420.00 | 2,814,192 |
| 2024-05-17 | 5,240.00 | 5,400.00 | 5,160.00 | 5,170.00 | 5,170.00 | 528,593 |
| 2024-05-16 | 5,350.00 | 5,410.00 | 5,250.00 | 5,250.00 | 5,250.00 | 767,592 |
| 2024-05-14 | 5,060.00 | 5,410.00 | 5,060.00 | 5,310.00 | 5,310.00 | 1,626,477 |
| 2024-05-13 | 5,140.00 | 5,160.00 | 4,950.00 | 5,020.00 | 5,020.00 | 1,123,147 |
| 2024-05-10 | 5,850.00 | 5,950.00 | 5,140.00 | 5,140.00 | 5,140.00 | 4,215,330 |
| 2024-05-09 | 6,250.00 | 6,330.00 | 5,920.00 | 5,950.00 | 5,950.00 | 2,038,868 |
| 2024-05-08 | 6,330.00 | 6,820.00 | 6,190.00 | 6,400.00 | 6,400.00 | 5,763,137 |
| 2024-05-07 | 6,520.00 | 6,530.00 | 6,330.00 | 6,400.00 | 6,400.00 | 1,900,964 |
| 2024-05-03 | 6,440.00 | 6,550.00 | 6,360.00 | 6,430.00 | 6,430.00 | 3,430,065 |
| 2024-05-02 | 6,100.00 | 6,530.00 | 6,040.00 | 6,500.00 | 6,500.00 | 8,435,229 |
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.