Suresofttech Inc. (KOSDAQ:298830)
South Korea · Delayed Price · Currency is KRW 4,980.00
+80.00 (1.63%)
At close: Sep 18, 2025
Suresofttech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 4,910.00 | 5,060.00 | 4,900.00 | 4,980.00 | - | 1.63% | 152,097 |
| Sep 17, 2025 | 4,925.00 | 4,925.00 | 4,865.00 | 4,900.00 | - | -0.41% | 73,884 |
| Sep 16, 2025 | 5,000.00 | 5,010.00 | 4,895.00 | 4,920.00 | - | -0.61% | 113,267 |
| Sep 15, 2025 | 5,050.00 | 5,060.00 | 4,905.00 | 4,950.00 | - | 0.41% | 123,581 |
| Sep 12, 2025 | 4,845.00 | 4,950.00 | 4,835.00 | 4,930.00 | - | 2.49% | 157,003 |
| Sep 11, 2025 | 4,870.00 | 4,870.00 | 4,805.00 | 4,810.00 | - | -0.31% | 74,779 |
| Sep 10, 2025 | 4,790.00 | 4,830.00 | 4,760.00 | 4,825.00 | - | 1.15% | 91,549 |
| Sep 9, 2025 | 4,780.00 | 4,780.00 | 4,720.00 | 4,770.00 | - | 0.21% | 48,773 |
| Sep 8, 2025 | 4,735.00 | 4,800.00 | 4,695.00 | 4,760.00 | - | -0.42% | 151,415 |
| Sep 5, 2025 | 4,875.00 | 4,875.00 | 4,765.00 | 4,780.00 | - | -1.14% | 48,301 |
| Sep 4, 2025 | 4,835.00 | 4,880.00 | 4,825.00 | 4,835.00 | - | 0.42% | 66,628 |
| Sep 3, 2025 | 4,890.00 | 4,995.00 | 4,805.00 | 4,815.00 | - | 2.12% | 93,712 |
| Sep 2, 2025 | 4,675.00 | 4,725.00 | 4,665.00 | 4,715.00 | - | 0.86% | 52,059 |
| Sep 1, 2025 | 4,780.00 | 4,820.00 | 4,650.00 | 4,675.00 | - | -2.40% | 119,302 |
| Aug 29, 2025 | 4,895.00 | 4,915.00 | 4,790.00 | 4,790.00 | - | -1.84% | 75,131 |
| Aug 28, 2025 | 4,895.00 | 4,950.00 | 4,875.00 | 4,880.00 | - | -0.31% | 71,369 |
| Aug 27, 2025 | 5,000.00 | 5,010.00 | 4,895.00 | 4,895.00 | - | -2.30% | 96,075 |
| Aug 26, 2025 | 4,950.00 | 5,090.00 | 4,930.00 | 5,010.00 | - | 2.04% | 184,160 |
| Aug 25, 2025 | 4,820.00 | 4,955.00 | 4,820.00 | 4,910.00 | - | 2.72% | 78,167 |
| Aug 22, 2025 | 4,780.00 | 4,830.00 | 4,730.00 | 4,780.00 | - | 0.42% | 58,680 |
| Aug 21, 2025 | 4,765.00 | 4,870.00 | 4,760.00 | 4,760.00 | - | -0.52% | 92,546 |
| Aug 20, 2025 | 4,795.00 | 4,815.00 | 4,670.00 | 4,785.00 | - | -1.34% | 157,583 |
| Aug 19, 2025 | 4,890.00 | 4,935.00 | 4,840.00 | 4,850.00 | - | -1.42% | 72,023 |
| Aug 18, 2025 | 4,970.00 | 5,000.00 | 4,900.00 | 4,920.00 | - | -1.01% | 64,913 |
| Aug 14, 2025 | 4,970.00 | 5,000.00 | 4,945.00 | 4,970.00 | - | - | 43,756 |
| Aug 13, 2025 | 5,060.00 | 5,100.00 | 4,960.00 | 4,970.00 | - | -1.19% | 118,960 |
| Aug 12, 2025 | 5,100.00 | 5,170.00 | 5,000.00 | 5,030.00 | - | - | 135,442 |
| Aug 11, 2025 | 5,020.00 | 5,100.00 | 4,995.00 | 5,030.00 | - | 0.80% | 96,874 |
| Aug 8, 2025 | 5,050.00 | 5,090.00 | 4,985.00 | 4,990.00 | - | -0.40% | 81,030 |
| Aug 7, 2025 | 5,080.00 | 5,080.00 | 4,995.00 | 5,010.00 | - | 0.20% | 83,519 |
| Aug 6, 2025 | 4,960.00 | 5,040.00 | 4,930.00 | 5,000.00 | - | 0.30% | 84,356 |
| Aug 5, 2025 | 4,915.00 | 5,010.00 | 4,900.00 | 4,985.00 | - | 2.57% | 117,166 |
| Aug 4, 2025 | 4,780.00 | 4,920.00 | 4,780.00 | 4,860.00 | - | 0.41% | 88,676 |
| Aug 1, 2025 | 5,060.00 | 5,060.00 | 4,815.00 | 4,840.00 | - | -4.35% | 330,378 |
| Jul 31, 2025 | 5,100.00 | 5,130.00 | 5,010.00 | 5,060.00 | - | 0.20% | 144,404 |
| Jul 30, 2025 | 5,020.00 | 5,110.00 | 5,020.00 | 5,050.00 | - | - | 138,505 |
| Jul 29, 2025 | 5,070.00 | 5,090.00 | 4,990.00 | 5,050.00 | - | 0.60% | 149,768 |
| Jul 28, 2025 | 5,090.00 | 5,170.00 | 4,997.00 | 5,020.00 | - | -1.18% | 166,603 |
| Jul 25, 2025 | 5,180.00 | 5,260.00 | 5,030.00 | 5,080.00 | - | -2.31% | 180,923 |
| Jul 24, 2025 | 5,290.00 | 5,330.00 | 5,200.00 | 5,200.00 | - | -1.52% | 141,270 |
| Jul 23, 2025 | 5,290.00 | 5,335.00 | 5,160.00 | 5,280.00 | - | -0.75% | 237,072 |
| Jul 22, 2025 | 5,490.00 | 5,510.00 | 5,260.00 | 5,320.00 | - | -2.74% | 291,305 |
| Jul 21, 2025 | 5,420.00 | 5,520.00 | 5,410.00 | 5,470.00 | - | 1.30% | 188,822 |
| Jul 18, 2025 | 5,440.00 | 5,450.00 | 5,350.00 | 5,400.00 | - | - | 148,397 |
| Jul 17, 2025 | 5,470.00 | 5,490.00 | 5,370.00 | 5,400.00 | - | -0.74% | 198,788 |
| Jul 16, 2025 | 5,440.00 | 5,480.00 | 5,370.00 | 5,440.00 | - | 0.18% | 160,150 |
| Jul 15, 2025 | 5,450.00 | 5,530.00 | 5,400.00 | 5,430.00 | - | - | 217,824 |
| Jul 14, 2025 | 5,550.00 | 5,550.00 | 5,430.00 | 5,430.00 | - | -1.81% | 211,635 |
| Jul 11, 2025 | 5,560.00 | 5,640.00 | 5,490.00 | 5,530.00 | - | 0.55% | 416,103 |
| Jul 10, 2025 | 5,490.00 | 5,530.00 | 5,440.00 | 5,500.00 | - | 0.73% | 199,643 |