Suresofttech Inc. (KOSDAQ:298830)
South Korea · Delayed Price · Currency is KRW 8,510.00
+240.00 (2.90%)
At close: Jan 19, 2026
Suresofttech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 8,290.00 | 8,850.00 | 8,270.00 | 8,510.00 | 8,510.00 | 2.90% | 3,197,891 |
| Jan 16, 2026 | 9,070.00 | 9,070.00 | 8,220.00 | 8,270.00 | 8,270.00 | -4.39% | 2,775,575 |
| Jan 15, 2026 | 8,330.00 | 8,920.00 | 8,110.00 | 8,650.00 | 8,650.00 | 3.22% | 4,587,712 |
| Jan 14, 2026 | 8,700.00 | 8,720.00 | 8,300.00 | 8,380.00 | 8,380.00 | -2.78% | 2,031,915 |
| Jan 13, 2026 | 8,550.00 | 9,240.00 | 8,480.00 | 8,620.00 | 8,620.00 | 2.99% | 9,406,868 |
| Jan 12, 2026 | 8,900.00 | 9,100.00 | 8,280.00 | 8,370.00 | 8,370.00 | -4.89% | 4,390,618 |
| Jan 9, 2026 | 9,000.00 | 9,150.00 | 8,380.00 | 8,800.00 | 8,800.00 | -0.56% | 7,446,112 |
| Jan 8, 2026 | 9,450.00 | 9,480.00 | 8,800.00 | 8,850.00 | 8,850.00 | -4.84% | 7,168,732 |
| Jan 7, 2026 | 8,020.00 | 9,900.00 | 8,020.00 | 9,300.00 | 9,300.00 | 15.96% | 46,869,920 |
| Jan 6, 2026 | 8,400.00 | 8,890.00 | 7,980.00 | 8,020.00 | 8,020.00 | -1.47% | 7,435,053 |
| Jan 5, 2026 | 7,990.00 | 8,630.00 | 7,450.00 | 8,140.00 | 8,140.00 | 1.88% | 8,661,916 |
| Jan 2, 2026 | 7,860.00 | 8,200.00 | 7,830.00 | 7,990.00 | 7,990.00 | -0.62% | 2,470,239 |
| Dec 30, 2025 | 8,340.00 | 8,350.00 | 7,900.00 | 8,040.00 | 8,040.00 | -5.52% | 1,993,151 |
| Dec 29, 2025 | 8,290.00 | 8,700.00 | 8,060.00 | 8,510.00 | 8,510.00 | 0.35% | 3,447,661 |
| Dec 26, 2025 | 8,530.00 | 9,000.00 | 8,350.00 | 8,480.00 | 8,480.00 | 6.94% | 11,673,630 |
| Dec 24, 2025 | 7,480.00 | 8,130.00 | 7,310.00 | 7,930.00 | 7,930.00 | 10.91% | 10,409,768 |
| Dec 23, 2025 | 7,320.00 | 7,390.00 | 7,020.00 | 7,150.00 | 7,150.00 | 0.70% | 1,416,489 |
| Dec 22, 2025 | 7,050.00 | 7,280.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1.28% | 1,582,397 |
| Dec 19, 2025 | 7,030.00 | 7,140.00 | 6,550.00 | 7,010.00 | 7,010.00 | 0.72% | 2,169,261 |
| Dec 18, 2025 | 6,860.00 | 7,230.00 | 6,840.00 | 6,960.00 | 6,960.00 | -4.13% | 1,432,795 |
| Dec 17, 2025 | 7,340.00 | 7,680.00 | 7,030.00 | 7,260.00 | 7,260.00 | 2.83% | 3,218,520 |
| Dec 16, 2025 | 7,570.00 | 7,700.00 | 6,940.00 | 7,060.00 | 7,060.00 | -1.12% | 3,702,316 |
| Dec 15, 2025 | 7,240.00 | 7,280.00 | 6,890.00 | 7,140.00 | 7,140.00 | - | 1,734,397 |
| Dec 12, 2025 | 7,360.00 | 7,560.00 | 7,030.00 | 7,140.00 | 7,140.00 | 1.42% | 3,130,328 |
| Dec 11, 2025 | 6,490.00 | 7,300.00 | 6,490.00 | 7,040.00 | 7,040.00 | 13.55% | 9,246,030 |
| Dec 10, 2025 | 6,740.00 | 6,760.00 | 6,000.00 | 6,200.00 | 6,200.00 | -4.32% | 3,292,308 |
| Dec 9, 2025 | 6,470.00 | 6,660.00 | 6,300.00 | 6,480.00 | 6,480.00 | -1.82% | 2,631,736 |
| Dec 8, 2025 | 6,270.00 | 6,790.00 | 5,970.00 | 6,600.00 | 6,600.00 | 16.61% | 9,045,008 |
| Dec 5, 2025 | 5,730.00 | 5,750.00 | 5,520.00 | 5,660.00 | 5,660.00 | 0.18% | 1,487,569 |
| Dec 4, 2025 | 5,600.00 | 5,750.00 | 5,470.00 | 5,650.00 | 5,650.00 | 7.01% | 2,390,007 |
| Dec 3, 2025 | 5,350.00 | 5,380.00 | 5,250.00 | 5,280.00 | 5,280.00 | -1.31% | 239,571 |
| Dec 2, 2025 | 5,350.00 | 5,520.00 | 5,280.00 | 5,350.00 | 5,350.00 | 0.75% | 702,284 |
| Dec 1, 2025 | 5,280.00 | 5,360.00 | 5,240.00 | 5,310.00 | 5,310.00 | 0.76% | 301,358 |
| Nov 28, 2025 | 5,190.00 | 5,310.00 | 5,170.00 | 5,270.00 | 5,270.00 | 2.53% | 384,868 |
| Nov 27, 2025 | 5,240.00 | 5,240.00 | 5,090.00 | 5,140.00 | 5,140.00 | -0.58% | 199,964 |
| Nov 26, 2025 | 5,140.00 | 5,200.00 | 5,100.00 | 5,170.00 | 5,170.00 | 1.17% | 202,789 |
| Nov 25, 2025 | 5,070.00 | 5,290.00 | 5,030.00 | 5,110.00 | 5,110.00 | 2.30% | 621,266 |
| Nov 24, 2025 | 5,020.00 | 5,050.00 | 4,880.00 | 4,995.00 | 4,995.00 | -0.30% | 227,253 |
| Nov 21, 2025 | 5,000.00 | 5,120.00 | 4,965.00 | 5,010.00 | 5,010.00 | -3.65% | 272,034 |
| Nov 20, 2025 | 5,230.00 | 5,350.00 | 5,160.00 | 5,200.00 | 5,200.00 | -2.99% | 525,933 |
| Nov 19, 2025 | 5,180.00 | 5,530.00 | 5,170.00 | 5,360.00 | 5,360.00 | 7.20% | 2,200,453 |
| Nov 18, 2025 | 5,060.00 | 5,110.00 | 4,965.00 | 5,000.00 | 5,000.00 | -2.34% | 449,551 |
| Nov 17, 2025 | 5,500.00 | 5,500.00 | 5,080.00 | 5,120.00 | 5,120.00 | 4.60% | 1,295,550 |
| Nov 14, 2025 | 4,835.00 | 4,945.00 | 4,765.00 | 4,895.00 | 4,895.00 | 0.31% | 188,946 |
| Nov 13, 2025 | 4,860.00 | 4,905.00 | 4,795.00 | 4,880.00 | 4,880.00 | 0.83% | 124,012 |
| Nov 12, 2025 | 4,765.00 | 4,860.00 | 4,720.00 | 4,840.00 | 4,840.00 | 1.89% | 220,024 |
| Nov 11, 2025 | 4,945.00 | 5,020.00 | 4,670.00 | 4,750.00 | 4,750.00 | -3.46% | 400,119 |
| Nov 10, 2025 | 4,930.00 | 4,930.00 | 4,830.00 | 4,920.00 | 4,920.00 | 0.20% | 316,310 |
| Nov 7, 2025 | 5,010.00 | 5,150.00 | 4,860.00 | 4,910.00 | 4,910.00 | -5.21% | 507,769 |
| Nov 6, 2025 | 5,450.00 | 5,460.00 | 5,140.00 | 5,180.00 | 5,180.00 | -3.00% | 627,693 |