Suresofttech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 8,680.00 | 8,690.00 | 8,070.00 | 8,450.00 | 8,450.00 | 271,921 |
| 2023-08-02 | 8,880.00 | 8,900.00 | 8,400.00 | 8,480.00 | 8,480.00 | 255,353 |
| 2023-08-01 | 8,680.00 | 9,150.00 | 8,670.00 | 8,890.00 | 8,890.00 | 277,800 |
| 2023-07-31 | 8,810.00 | 8,820.00 | 8,380.00 | 8,670.00 | 8,670.00 | 344,045 |
| 2023-07-28 | 8,830.00 | 8,840.00 | 8,450.00 | 8,650.00 | 8,650.00 | 243,079 |
| 2023-07-27 | 8,430.00 | 8,900.00 | 8,430.00 | 8,650.00 | 8,650.00 | 313,148 |
| 2023-07-26 | 9,100.00 | 9,150.00 | 8,190.00 | 8,360.00 | 8,360.00 | 933,306 |
| 2023-07-25 | 9,510.00 | 9,700.00 | 8,990.00 | 9,100.00 | 9,100.00 | 773,479 |
| 2023-07-24 | 10,050.00 | 10,100.00 | 9,400.00 | 9,750.00 | 9,750.00 | 860,892 |
| 2023-07-21 | 9,810.00 | 10,350.00 | 9,800.00 | 10,080.00 | 10,080.00 | 508,039 |
| 2023-07-20 | 10,000.00 | 10,220.00 | 9,760.00 | 9,970.00 | 9,970.00 | 607,953 |
| 2023-07-19 | 10,500.00 | 10,540.00 | 10,050.00 | 10,050.00 | 10,050.00 | 873,127 |
| 2023-07-18 | 10,710.00 | 11,320.00 | 10,430.00 | 10,490.00 | 10,490.00 | 3,094,945 |
| 2023-07-17 | 10,600.00 | 10,830.00 | 10,260.00 | 10,490.00 | 10,490.00 | 1,749,066 |
| 2023-07-14 | 10,280.00 | 10,830.00 | 10,020.00 | 10,780.00 | 10,780.00 | 2,135,920 |
| 2023-07-13 | 10,440.00 | 10,550.00 | 10,060.00 | 10,140.00 | 10,140.00 | 1,352,354 |
| 2023-07-12 | 10,180.00 | 10,360.00 | 9,900.00 | 10,260.00 | 10,260.00 | 1,282,093 |
| 2023-07-11 | 10,200.00 | 10,950.00 | 9,990.00 | 10,120.00 | 10,120.00 | 5,629,869 |
| 2023-07-10 | 10,080.00 | 10,600.00 | 9,830.00 | 9,960.00 | 9,960.00 | 4,947,347 |
| 2023-07-07 | 10,200.00 | 10,210.00 | 9,600.00 | 9,740.00 | 9,740.00 | 1,059,555 |
| 2023-07-06 | 10,330.00 | 10,950.00 | 10,030.00 | 10,180.00 | 10,180.00 | 3,440,143 |
| 2023-07-05 | 9,570.00 | 10,500.00 | 9,540.00 | 10,360.00 | 10,360.00 | 3,860,393 |
| 2023-07-04 | 9,630.00 | 9,980.00 | 9,410.00 | 9,610.00 | 9,610.00 | 1,758,791 |
| 2023-07-03 | 9,440.00 | 9,590.00 | 9,240.00 | 9,350.00 | 9,350.00 | 443,791 |
| 2023-06-30 | 9,030.00 | 9,630.00 | 8,820.00 | 9,450.00 | 9,450.00 | 706,267 |
| 2023-06-29 | 9,100.00 | 9,160.00 | 8,940.00 | 9,010.00 | 9,010.00 | 262,278 |
| 2023-06-28 | 9,130.00 | 9,230.00 | 8,950.00 | 8,950.00 | 8,950.00 | 337,695 |
| 2023-06-27 | 9,120.00 | 9,450.00 | 9,020.00 | 9,050.00 | 9,050.00 | 525,558 |
| 2023-06-26 | 9,270.00 | 9,270.00 | 8,910.00 | 9,090.00 | 9,090.00 | 371,093 |
| 2023-06-23 | 10,000.00 | 10,050.00 | 9,350.00 | 9,370.00 | 9,370.00 | 700,339 |
| 2023-06-22 | 9,930.00 | 10,500.00 | 9,840.00 | 9,900.00 | 9,900.00 | 1,151,086 |
| 2023-06-21 | 10,000.00 | 10,150.00 | 9,750.00 | 10,000.00 | 10,000.00 | 855,749 |
| 2023-06-20 | 9,650.00 | 10,310.00 | 9,360.00 | 10,310.00 | 10,310.00 | 1,270,655 |
| 2023-06-19 | 9,270.00 | 9,700.00 | 9,150.00 | 9,590.00 | 9,590.00 | 754,124 |
| 2023-06-16 | 9,460.00 | 9,610.00 | 9,200.00 | 9,270.00 | 9,270.00 | 421,914 |
| 2023-06-15 | 9,520.00 | 9,700.00 | 9,120.00 | 9,450.00 | 9,450.00 | 571,253 |
| 2023-06-14 | 9,500.00 | 9,930.00 | 9,220.00 | 9,430.00 | 9,430.00 | 858,274 |
| 2023-06-13 | 10,110.00 | 10,120.00 | 9,490.00 | 9,540.00 | 9,540.00 | 1,198,382 |
| 2023-06-12 | 10,260.00 | 10,260.00 | 9,890.00 | 10,060.00 | 10,060.00 | 850,058 |
| 2023-06-09 | 10,690.00 | 10,890.00 | 10,230.00 | 10,280.00 | 10,280.00 | 1,286,113 |
| 2023-06-08 | 10,050.00 | 10,650.00 | 10,030.00 | 10,200.00 | 10,200.00 | 1,649,614 |
| 2023-06-07 | 10,890.00 | 10,900.00 | 10,010.00 | 10,220.00 | 10,220.00 | 1,673,589 |
| 2023-06-05 | 11,510.00 | 11,540.00 | 10,950.00 | 10,950.00 | 10,950.00 | 1,371,582 |
| 2023-06-02 | 11,900.00 | 11,900.00 | 10,870.00 | 11,000.00 | 11,000.00 | 1,700,826 |
| 2023-06-01 | 11,940.00 | 12,020.00 | 11,440.00 | 11,830.00 | 11,830.00 | 2,042,515 |
| 2023-05-31 | 10,700.00 | 12,200.00 | 10,680.00 | 11,810.00 | 11,810.00 | 5,344,065 |
| 2023-05-30 | 10,090.00 | 11,620.00 | 9,880.00 | 10,900.00 | 10,900.00 | 3,766,499 |
| 2023-05-26 | 11,450.00 | 11,470.00 | 10,040.00 | 10,070.00 | 10,070.00 | 2,486,549 |
| 2023-05-25 | 10,700.00 | 12,300.00 | 10,660.00 | 11,660.00 | 11,660.00 | 6,755,147 |
| 2023-05-24 | 10,970.00 | 11,390.00 | 10,600.00 | 10,780.00 | 10,780.00 | 1,671,011 |
| 2023-05-23 | 12,210.00 | 12,240.00 | 11,050.00 | 11,160.00 | 11,160.00 | 2,532,445 |
| 2023-05-22 | 12,100.00 | 12,580.00 | 11,500.00 | 12,100.00 | 12,100.00 | 2,342,350 |
| 2023-05-19 | 12,620.00 | 12,630.00 | 11,630.00 | 12,240.00 | 12,240.00 | 3,048,549 |
| 2023-05-18 | 13,860.00 | 13,960.00 | 12,670.00 | 12,790.00 | 12,790.00 | 2,254,176 |
| 2023-05-17 | 13,820.00 | 14,440.00 | 13,200.00 | 13,990.00 | 13,990.00 | 6,376,302 |
| 2023-05-16 | 13,250.00 | 14,000.00 | 12,600.00 | 13,190.00 | 13,190.00 | 4,371,243 |
| 2023-05-15 | 11,750.00 | 14,900.00 | 11,270.00 | 13,490.00 | 13,490.00 | 19,155,884 |
| 2023-05-12 | 10,370.00 | 12,840.00 | 10,270.00 | 12,030.00 | 12,030.00 | 21,659,464 |
| 2023-05-11 | 10,260.00 | 11,150.00 | 9,810.00 | 9,950.00 | 9,950.00 | 10,881,725 |
| 2023-05-10 | 10,300.00 | 10,530.00 | 9,040.00 | 9,480.00 | 9,480.00 | 12,402,264 |
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.