Suresofttech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5,740.00 | 6,540.00 | 5,580.00 | 6,230.00 | 6,230.00 | 24,099,405 |
| 2024-04-29 | 5,010.00 | 5,320.00 | 5,010.00 | 5,240.00 | 5,240.00 | 1,170,461 |
| 2024-04-26 | 4,995.00 | 5,030.00 | 4,775.00 | 4,865.00 | 4,865.00 | 516,097 |
| 2024-04-25 | 5,150.00 | 5,180.00 | 4,875.00 | 4,880.00 | 4,880.00 | 876,755 |
| 2024-04-24 | 4,700.00 | 5,460.00 | 4,700.00 | 5,100.00 | 5,100.00 | 7,516,032 |
| 2024-04-23 | 4,820.00 | 4,870.00 | 4,655.00 | 4,665.00 | 4,665.00 | 416,739 |
| 2024-04-22 | 4,830.00 | 4,955.00 | 4,750.00 | 4,820.00 | 4,820.00 | 351,623 |
| 2024-04-19 | 5,080.00 | 5,130.00 | 4,705.00 | 4,830.00 | 4,830.00 | 492,986 |
| 2024-04-18 | 5,080.00 | 5,120.00 | 5,040.00 | 5,080.00 | 5,080.00 | 243,373 |
| 2024-04-17 | 5,320.00 | 5,390.00 | 5,030.00 | 5,040.00 | 5,040.00 | 670,337 |
| 2024-04-16 | 5,230.00 | 5,600.00 | 5,170.00 | 5,300.00 | 5,300.00 | 939,570 |
| 2024-04-15 | 5,320.00 | 5,500.00 | 5,180.00 | 5,180.00 | 5,180.00 | 375,524 |
| 2024-04-12 | 5,380.00 | 5,600.00 | 5,350.00 | 5,430.00 | 5,430.00 | 391,434 |
| 2024-04-11 | 5,300.00 | 5,470.00 | 5,180.00 | 5,360.00 | 5,360.00 | 313,101 |
| 2024-04-09 | 5,230.00 | 5,500.00 | 5,230.00 | 5,400.00 | 5,400.00 | 756,009 |
| 2024-04-08 | 5,130.00 | 5,820.00 | 5,000.00 | 5,260.00 | 5,260.00 | 3,414,394 |
| 2024-04-05 | 4,975.00 | 5,130.00 | 4,975.00 | 5,080.00 | 5,080.00 | 209,824 |
| 2024-04-04 | 5,080.00 | 5,130.00 | 4,985.00 | 5,090.00 | 5,090.00 | 257,147 |
| 2024-04-03 | 5,220.00 | 5,270.00 | 5,010.00 | 5,040.00 | 5,040.00 | 383,533 |
| 2024-04-02 | 5,400.00 | 5,400.00 | 5,220.00 | 5,220.00 | 5,220.00 | 269,990 |
| 2024-04-01 | 5,240.00 | 5,480.00 | 5,190.00 | 5,450.00 | 5,450.00 | 322,845 |
| 2024-03-29 | 5,210.00 | 5,310.00 | 5,180.00 | 5,240.00 | 5,240.00 | 305,413 |
| 2024-03-28 | 5,480.00 | 5,590.00 | 5,280.00 | 5,280.00 | 5,280.00 | 366,989 |
| 2024-03-27 | 5,480.00 | 5,650.00 | 5,290.00 | 5,410.00 | 5,410.00 | 444,767 |
| 2024-03-26 | 5,470.00 | 5,540.00 | 5,350.00 | 5,370.00 | 5,370.00 | 288,900 |
| 2024-03-25 | 5,550.00 | 5,670.00 | 5,480.00 | 5,480.00 | 5,480.00 | 183,463 |
| 2024-03-22 | 5,750.00 | 5,750.00 | 5,520.00 | 5,540.00 | 5,540.00 | 279,724 |
| 2024-03-21 | 5,600.00 | 5,750.00 | 5,550.00 | 5,680.00 | 5,680.00 | 451,525 |
| 2024-03-20 | 5,550.00 | 5,680.00 | 5,480.00 | 5,540.00 | 5,540.00 | 235,749 |
| 2024-03-19 | 5,420.00 | 5,480.00 | 5,350.00 | 5,470.00 | 5,470.00 | 202,585 |
| 2024-03-18 | 5,390.00 | 5,530.00 | 5,390.00 | 5,440.00 | 5,440.00 | 154,982 |
| 2024-03-15 | 5,530.00 | 5,530.00 | 5,350.00 | 5,400.00 | 5,400.00 | 295,863 |
| 2024-03-14 | 5,560.00 | 5,650.00 | 5,500.00 | 5,500.00 | 5,500.00 | 244,235 |
| 2024-03-13 | 5,690.00 | 5,690.00 | 5,520.00 | 5,630.00 | 5,630.00 | 294,027 |
| 2024-03-12 | 5,790.00 | 5,860.00 | 5,510.00 | 5,620.00 | 5,620.00 | 630,720 |
| 2024-03-11 | 5,610.00 | 5,970.00 | 5,610.00 | 5,810.00 | 5,810.00 | 440,875 |
| 2024-03-08 | 5,750.00 | 5,890.00 | 5,590.00 | 5,700.00 | 5,700.00 | 456,947 |
| 2024-03-07 | 6,200.00 | 6,280.00 | 5,660.00 | 5,700.00 | 5,700.00 | 1,078,305 |
| 2024-03-06 | 6,180.00 | 6,370.00 | 6,110.00 | 6,200.00 | 6,200.00 | 355,638 |
| 2024-03-05 | 6,190.00 | 6,370.00 | 6,070.00 | 6,180.00 | 6,180.00 | 417,237 |
| 2024-03-04 | 6,210.00 | 6,270.00 | 6,090.00 | 6,100.00 | 6,100.00 | 303,698 |
| 2024-02-29 | 6,270.00 | 6,460.00 | 6,100.00 | 6,130.00 | 6,130.00 | 463,484 |
| 2024-02-28 | 6,270.00 | 6,380.00 | 6,210.00 | 6,220.00 | 6,220.00 | 238,240 |
| 2024-02-27 | 6,100.00 | 6,300.00 | 6,080.00 | 6,270.00 | 6,270.00 | 400,128 |
| 2024-02-26 | 6,180.00 | 6,350.00 | 6,160.00 | 6,160.00 | 6,160.00 | 240,906 |
| 2024-02-23 | 6,210.00 | 6,450.00 | 6,060.00 | 6,290.00 | 6,290.00 | 511,696 |
| 2024-02-22 | 6,310.00 | 6,360.00 | 6,200.00 | 6,210.00 | 6,210.00 | 276,780 |
| 2024-02-21 | 6,410.00 | 6,410.00 | 6,210.00 | 6,300.00 | 6,300.00 | 407,601 |
| 2024-02-20 | 6,320.00 | 6,620.00 | 6,240.00 | 6,420.00 | 6,420.00 | 910,134 |
| 2024-02-19 | 6,230.00 | 6,740.00 | 6,170.00 | 6,220.00 | 6,220.00 | 1,722,969 |
| 2024-02-16 | 6,180.00 | 6,290.00 | 6,100.00 | 6,230.00 | 6,230.00 | 278,302 |
| 2024-02-15 | 6,200.00 | 6,330.00 | 6,100.00 | 6,170.00 | 6,170.00 | 391,529 |
| 2024-02-14 | 5,780.00 | 6,130.00 | 5,770.00 | 6,100.00 | 6,100.00 | 425,002 |
| 2024-02-13 | 6,000.00 | 6,020.00 | 5,840.00 | 5,930.00 | 5,930.00 | 409,832 |
| 2024-02-08 | 5,620.00 | 5,990.00 | 5,620.00 | 5,960.00 | 5,960.00 | 755,780 |
| 2024-02-07 | 5,530.00 | 5,730.00 | 5,450.00 | 5,640.00 | 5,640.00 | 336,956 |
| 2024-02-06 | 5,590.00 | 5,640.00 | 5,410.00 | 5,570.00 | 5,570.00 | 790,844 |
| 2024-02-05 | 5,630.00 | 5,820.00 | 5,500.00 | 5,760.00 | 5,760.00 | 461,895 |
| 2024-02-02 | 5,870.00 | 5,920.00 | 5,670.00 | 5,690.00 | 5,690.00 | 444,850 |
| 2024-02-01 | 5,770.00 | 5,870.00 | 5,650.00 | 5,780.00 | 5,780.00 | 545,197 |
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.