Suresofttech Inc. (KOSDAQ:298830)
South Korea · Delayed Price · Currency is KRW 5,600.00
+390.00 (7.49%)
At close: Nov 3, 2025
Suresofttech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 4,980.00 | 4,980.00 | 4,830.00 | 4,830.00 | 4,830.00 | -0.92% | 191,840 |
| Oct 16, 2025 | 4,860.00 | 5,060.00 | 4,800.00 | 4,875.00 | 4,875.00 | 3.83% | 515,855 |
| Oct 15, 2025 | 4,680.00 | 4,715.00 | 4,615.00 | 4,695.00 | 4,695.00 | 1.84% | 109,923 |
| Oct 14, 2025 | 4,635.00 | 4,730.00 | 4,570.00 | 4,610.00 | 4,610.00 | 0.33% | 147,668 |
| Oct 13, 2025 | 4,480.00 | 4,640.00 | 4,430.00 | 4,595.00 | 4,595.00 | 0.88% | 76,783 |
| Oct 10, 2025 | 4,505.00 | 4,565.00 | 4,400.00 | 4,555.00 | 4,555.00 | 0.89% | 97,689 |
| Oct 2, 2025 | 4,500.00 | 4,590.00 | 4,485.00 | 4,515.00 | 4,515.00 | 0.33% | 97,303 |
| Oct 1, 2025 | 4,500.00 | 4,580.00 | 4,460.00 | 4,500.00 | 4,500.00 | -0.99% | 110,478 |
| Sep 30, 2025 | 4,590.00 | 4,645.00 | 4,535.00 | 4,545.00 | 4,545.00 | -1.84% | 115,133 |
| Sep 29, 2025 | 4,725.00 | 4,740.00 | 4,630.00 | 4,630.00 | 4,630.00 | -0.43% | 100,397 |
| Sep 26, 2025 | 4,720.00 | 4,730.00 | 4,600.00 | 4,650.00 | 4,650.00 | -2.52% | 152,510 |
| Sep 25, 2025 | 4,780.00 | 4,790.00 | 4,715.00 | 4,770.00 | 4,770.00 | -0.42% | 67,843 |
| Sep 24, 2025 | 4,855.00 | 4,865.00 | 4,765.00 | 4,790.00 | 4,790.00 | -1.34% | 85,411 |
| Sep 23, 2025 | 4,880.00 | 4,950.00 | 4,825.00 | 4,855.00 | 4,855.00 | -0.31% | 99,853 |
| Sep 22, 2025 | 4,990.00 | 4,990.00 | 4,855.00 | 4,870.00 | 4,870.00 | -1.52% | 86,021 |
| Sep 19, 2025 | 5,030.00 | 5,030.00 | 4,930.00 | 4,945.00 | 4,945.00 | -0.70% | 83,934 |
| Sep 18, 2025 | 4,910.00 | 5,060.00 | 4,900.00 | 4,980.00 | 4,980.00 | 1.63% | 150,355 |
| Sep 17, 2025 | 4,925.00 | 4,925.00 | 4,865.00 | 4,900.00 | 4,900.00 | -0.41% | 73,884 |
| Sep 16, 2025 | 5,000.00 | 5,010.00 | 4,895.00 | 4,920.00 | 4,920.00 | -0.61% | 113,267 |
| Sep 15, 2025 | 5,050.00 | 5,060.00 | 4,905.00 | 4,950.00 | 4,950.00 | 0.41% | 123,581 |
| Sep 12, 2025 | 4,845.00 | 4,950.00 | 4,835.00 | 4,930.00 | 4,930.00 | 2.49% | 157,003 |
| Sep 11, 2025 | 4,870.00 | 4,870.00 | 4,805.00 | 4,810.00 | 4,810.00 | -0.31% | 74,779 |
| Sep 10, 2025 | 4,790.00 | 4,830.00 | 4,760.00 | 4,825.00 | 4,825.00 | 1.15% | 91,549 |
| Sep 9, 2025 | 4,780.00 | 4,780.00 | 4,720.00 | 4,770.00 | 4,770.00 | 0.21% | 48,773 |
| Sep 8, 2025 | 4,735.00 | 4,800.00 | 4,695.00 | 4,760.00 | 4,760.00 | -0.42% | 151,415 |
| Sep 5, 2025 | 4,875.00 | 4,875.00 | 4,765.00 | 4,780.00 | 4,780.00 | -1.14% | 48,301 |
| Sep 4, 2025 | 4,835.00 | 4,880.00 | 4,825.00 | 4,835.00 | 4,835.00 | 0.42% | 66,628 |
| Sep 3, 2025 | 4,890.00 | 4,995.00 | 4,805.00 | 4,815.00 | 4,815.00 | 2.12% | 93,712 |
| Sep 2, 2025 | 4,675.00 | 4,725.00 | 4,665.00 | 4,715.00 | 4,715.00 | 0.86% | 52,059 |
| Sep 1, 2025 | 4,780.00 | 4,820.00 | 4,650.00 | 4,675.00 | 4,675.00 | -2.40% | 119,302 |
| Aug 29, 2025 | 4,895.00 | 4,915.00 | 4,790.00 | 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 | 4,880.00 | -0.31% | 71,369 |
| Aug 27, 2025 | 5,000.00 | 5,010.00 | 4,895.00 | 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 | 5,010.00 | 2.04% | 184,160 |
| Aug 25, 2025 | 4,820.00 | 4,955.00 | 4,820.00 | 4,910.00 | 4,910.00 | 2.72% | 78,167 |
| Aug 22, 2025 | 4,780.00 | 4,830.00 | 4,730.00 | 4,780.00 | 4,780.00 | 0.42% | 58,680 |
| Aug 21, 2025 | 4,765.00 | 4,870.00 | 4,760.00 | 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 | 4,785.00 | -1.34% | 157,583 |
| Aug 19, 2025 | 4,890.00 | 4,935.00 | 4,840.00 | 4,850.00 | 4,850.00 | -1.42% | 72,023 |