Suresofttech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 4,990.00 | 5,200.00 | 4,870.00 | 4,910.00 | 4,910.00 | 743,493 |
| 2023-11-02 | 4,625.00 | 4,920.00 | 4,620.00 | 4,920.00 | 4,920.00 | 697,232 |
| 2023-11-01 | 4,495.00 | 4,740.00 | 4,425.00 | 4,575.00 | 4,575.00 | 467,930 |
| 2023-10-31 | 4,375.00 | 4,670.00 | 4,345.00 | 4,480.00 | 4,480.00 | 1,026,195 |
| 2023-10-30 | 4,415.00 | 4,420.00 | 3,860.00 | 4,280.00 | 4,280.00 | 1,572,655 |
| 2023-10-27 | 4,500.00 | 4,590.00 | 4,395.00 | 4,495.00 | 4,495.00 | 229,550 |
| 2023-10-26 | 4,585.00 | 4,625.00 | 4,425.00 | 4,460.00 | 4,460.00 | 316,141 |
| 2023-10-25 | 4,810.00 | 4,865.00 | 4,710.00 | 4,750.00 | 4,750.00 | 249,273 |
| 2023-10-24 | 4,810.00 | 4,830.00 | 4,510.00 | 4,810.00 | 4,810.00 | 328,400 |
| 2023-10-23 | 4,700.00 | 4,820.00 | 4,680.00 | 4,800.00 | 4,800.00 | 189,022 |
| 2023-10-20 | 5,000.00 | 5,010.00 | 4,745.00 | 4,775.00 | 4,775.00 | 379,036 |
| 2023-10-19 | 5,170.00 | 5,180.00 | 4,915.00 | 5,060.00 | 5,060.00 | 332,377 |
| 2023-10-18 | 5,440.00 | 5,490.00 | 5,150.00 | 5,260.00 | 5,260.00 | 290,600 |
| 2023-10-17 | 5,380.00 | 5,650.00 | 5,380.00 | 5,480.00 | 5,480.00 | 260,465 |
| 2023-10-16 | 5,530.00 | 5,530.00 | 5,280.00 | 5,380.00 | 5,380.00 | 223,460 |
| 2023-10-13 | 5,840.00 | 5,840.00 | 5,480.00 | 5,550.00 | 5,550.00 | 271,379 |
| 2023-10-12 | 5,590.00 | 5,870.00 | 5,570.00 | 5,840.00 | 5,840.00 | 400,209 |
| 2023-10-11 | 5,650.00 | 5,790.00 | 5,510.00 | 5,510.00 | 5,510.00 | 390,880 |
| 2023-10-10 | 6,020.00 | 6,030.00 | 5,470.00 | 5,670.00 | 5,670.00 | 471,297 |
| 2023-10-06 | 5,830.00 | 6,110.00 | 5,810.00 | 6,010.00 | 6,010.00 | 334,746 |
| 2023-10-05 | 5,850.00 | 6,090.00 | 5,820.00 | 5,900.00 | 5,900.00 | 714,708 |
| 2023-10-04 | 6,000.00 | 6,100.00 | 5,730.00 | 5,800.00 | 5,800.00 | 471,391 |
| 2023-09-27 | 5,940.00 | 6,100.00 | 5,860.00 | 6,030.00 | 6,030.00 | 301,564 |
| 2023-09-26 | 6,020.00 | 6,170.00 | 5,950.00 | 5,960.00 | 5,960.00 | 347,424 |
| 2023-09-25 | 6,250.00 | 6,270.00 | 6,000.00 | 6,020.00 | 6,020.00 | 379,030 |
| 2023-09-22 | 6,240.00 | 6,360.00 | 6,150.00 | 6,320.00 | 6,320.00 | 293,866 |
| 2023-09-21 | 6,490.00 | 6,550.00 | 6,270.00 | 6,280.00 | 6,280.00 | 386,944 |
| 2023-09-20 | 6,600.00 | 6,730.00 | 6,480.00 | 6,530.00 | 6,530.00 | 477,873 |
| 2023-09-19 | 6,930.00 | 7,070.00 | 6,620.00 | 6,620.00 | 6,620.00 | 634,120 |
| 2023-09-18 | 7,000.00 | 7,190.00 | 6,970.00 | 6,980.00 | 6,980.00 | 757,991 |
| 2023-09-15 | 6,960.00 | 7,220.00 | 6,850.00 | 6,880.00 | 6,880.00 | 721,319 |
| 2023-09-14 | 6,880.00 | 7,040.00 | 6,770.00 | 6,990.00 | 6,990.00 | 845,445 |
| 2023-09-13 | 7,500.00 | 7,590.00 | 6,750.00 | 6,810.00 | 6,810.00 | 2,178,972 |
| 2023-09-12 | 7,670.00 | 8,030.00 | 7,560.00 | 7,580.00 | 7,580.00 | 1,868,669 |
| 2023-09-11 | 7,800.00 | 8,030.00 | 7,370.00 | 7,440.00 | 7,440.00 | 1,380,733 |
| 2023-09-08 | 8,170.00 | 8,230.00 | 7,720.00 | 7,840.00 | 7,840.00 | 1,318,578 |
| 2023-09-07 | 8,790.00 | 8,920.00 | 8,050.00 | 8,130.00 | 8,130.00 | 2,531,709 |
| 2023-09-06 | 9,500.00 | 9,770.00 | 8,820.00 | 8,820.00 | 8,820.00 | 6,810,031 |
| 2023-09-05 | 11,220.00 | 11,650.00 | 10,750.00 | 11,180.00 | 11,180.00 | 9,860,370 |
| 2023-09-04 | 11,200.00 | 11,570.00 | 10,660.00 | 11,210.00 | 11,210.00 | 3,472,172 |
| 2023-09-01 | 10,770.00 | 11,360.00 | 10,480.00 | 10,800.00 | 10,800.00 | 4,719,167 |
| 2023-08-31 | 9,580.00 | 10,950.00 | 9,390.00 | 10,700.00 | 10,700.00 | 5,959,530 |
| 2023-08-30 | 8,300.00 | 10,120.00 | 8,260.00 | 9,700.00 | 9,700.00 | 6,171,728 |
| 2023-08-29 | 8,160.00 | 8,260.00 | 8,010.00 | 8,190.00 | 8,190.00 | 149,988 |
| 2023-08-28 | 7,910.00 | 8,880.00 | 7,870.00 | 8,140.00 | 8,140.00 | 833,886 |
| 2023-08-25 | 8,300.00 | 8,450.00 | 7,950.00 | 7,990.00 | 7,990.00 | 236,236 |
| 2023-08-24 | 7,980.00 | 8,550.00 | 7,960.00 | 8,490.00 | 8,490.00 | 319,490 |
| 2023-08-23 | 7,750.00 | 8,240.00 | 7,730.00 | 7,940.00 | 7,940.00 | 371,817 |
| 2023-08-22 | 7,900.00 | 8,000.00 | 7,530.00 | 7,610.00 | 7,610.00 | 150,706 |
| 2023-08-21 | 7,920.00 | 8,060.00 | 7,790.00 | 7,850.00 | 7,850.00 | 125,728 |
| 2023-08-18 | 8,050.00 | 8,200.00 | 7,820.00 | 7,920.00 | 7,920.00 | 208,693 |
| 2023-08-17 | 7,890.00 | 8,070.00 | 7,750.00 | 8,050.00 | 8,050.00 | 193,118 |
| 2023-08-16 | 8,320.00 | 8,320.00 | 8,000.00 | 8,050.00 | 8,050.00 | 182,228 |
| 2023-08-14 | 8,290.00 | 8,620.00 | 8,260.00 | 8,320.00 | 8,320.00 | 206,911 |
| 2023-08-11 | 8,270.00 | 8,480.00 | 8,200.00 | 8,280.00 | 8,280.00 | 121,281 |
| 2023-08-10 | 8,610.00 | 8,610.00 | 8,220.00 | 8,250.00 | 8,250.00 | 237,538 |
| 2023-08-09 | 8,160.00 | 9,110.00 | 8,100.00 | 8,650.00 | 8,650.00 | 652,030 |
| 2023-08-08 | 8,420.00 | 8,520.00 | 8,080.00 | 8,170.00 | 8,170.00 | 233,340 |
| 2023-08-07 | 8,500.00 | 8,510.00 | 8,190.00 | 8,350.00 | 8,350.00 | 169,969 |
| 2023-08-04 | 8,450.00 | 8,520.00 | 8,110.00 | 8,500.00 | 8,500.00 | 190,833 |
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.