Suresofttech Inc. (KOSDAQ:298830)
South Korea · Delayed Price · Currency is KRW 8,040.00
-470.00 (-5.52%)
At close: Dec 30, 2025
Suresofttech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 5,390.00 | 5,400.00 | 5,130.00 | 5,340.00 | 5,340.00 | -1.84% | 996,925 |
| Nov 4, 2025 | 5,560.00 | 5,700.00 | 5,400.00 | 5,440.00 | 5,440.00 | -2.86% | 836,490 |
| Nov 3, 2025 | 5,340.00 | 5,660.00 | 5,130.00 | 5,600.00 | 5,600.00 | 7.49% | 2,604,405 |
| Oct 31, 2025 | 5,140.00 | 5,550.00 | 5,080.00 | 5,210.00 | 5,210.00 | 7.53% | 4,413,318 |
| Oct 30, 2025 | 4,990.00 | 5,090.00 | 4,800.00 | 4,845.00 | 4,845.00 | 1.04% | 331,389 |
| Oct 29, 2025 | 4,810.00 | 4,885.00 | 4,760.00 | 4,795.00 | 4,795.00 | 0.63% | 181,756 |
| Oct 28, 2025 | 4,750.00 | 4,795.00 | 4,725.00 | 4,765.00 | 4,765.00 | 0.32% | 100,021 |
| Oct 27, 2025 | 4,935.00 | 4,935.00 | 4,740.00 | 4,750.00 | 4,750.00 | -2.66% | 232,540 |
| Oct 24, 2025 | 4,980.00 | 4,980.00 | 4,870.00 | 4,880.00 | 4,880.00 | -1.31% | 129,221 |
| Oct 23, 2025 | 4,915.00 | 4,990.00 | 4,875.00 | 4,945.00 | 4,945.00 | 1.12% | 179,627 |
| Oct 22, 2025 | 4,910.00 | 4,910.00 | 4,770.00 | 4,890.00 | 4,890.00 | 0.82% | 113,378 |
| Oct 21, 2025 | 4,905.00 | 4,990.00 | 4,825.00 | 4,850.00 | 4,850.00 | - | 188,082 |
| Oct 20, 2025 | 4,800.00 | 4,915.00 | 4,780.00 | 4,850.00 | 4,850.00 | 0.41% | 138,919 |