Suresofttech Inc. (KOSDAQ:298830)
South Korea · Delayed Price · Currency is KRW 3,980.00
-55.00 (-1.36%)
At close: Aug 7, 2026
Suresofttech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 4,085.00 | 4,130.00 | 3,900.00 | 3,980.00 | 3,980.00 | -1.36% | 159,596 |
| Aug 6, 2026 | 4,070.00 | 4,180.00 | 3,965.00 | 4,035.00 | 4,035.00 | -2.06% | 150,176 |
| Aug 5, 2026 | 4,065.00 | 4,195.00 | 3,820.00 | 4,120.00 | 4,120.00 | 1.98% | 263,889 |
| Aug 4, 2026 | 3,805.00 | 4,050.00 | 3,805.00 | 4,040.00 | 4,040.00 | 6.46% | 310,763 |
| Aug 3, 2026 | 3,680.00 | 3,955.00 | 3,615.00 | 3,795.00 | 3,795.00 | 4.98% | 384,406 |
| Jul 31, 2026 | 3,330.00 | 3,635.00 | 3,330.00 | 3,615.00 | 3,615.00 | 12.09% | 231,399 |
| Jul 30, 2026 | 3,000.00 | 3,435.00 | 3,000.00 | 3,225.00 | 3,225.00 | - | 351,818 |
| Jul 29, 2026 | 3,540.00 | 3,675.00 | 3,155.00 | 3,225.00 | 3,225.00 | -8.12% | 538,813 |
| Jul 28, 2026 | 3,700.00 | 3,750.00 | 3,460.00 | 3,510.00 | 3,510.00 | -7.14% | 259,775 |
| Jul 27, 2026 | 3,780.00 | 3,910.00 | 3,750.00 | 3,780.00 | 3,780.00 | 0.93% | 167,757 |
| Jul 24, 2026 | 3,855.00 | 3,930.00 | 3,730.00 | 3,745.00 | 3,745.00 | -4.95% | 290,484 |
| Jul 23, 2026 | 3,820.00 | 3,940.00 | 3,800.00 | 3,940.00 | 3,940.00 | 4.65% | 142,612 |
| Jul 22, 2026 | 3,750.00 | 3,955.00 | 3,750.00 | 3,765.00 | 3,765.00 | 1.89% | 159,075 |
| Jul 21, 2026 | 3,595.00 | 3,725.00 | 3,500.00 | 3,695.00 | 3,695.00 | 2.35% | 209,557 |
| Jul 20, 2026 | 3,770.00 | 3,795.00 | 3,590.00 | 3,610.00 | 3,610.00 | -4.87% | 310,936 |
| Jul 16, 2026 | 3,920.00 | 4,030.00 | 3,785.00 | 3,795.00 | 3,795.00 | -5.83% | 207,005 |
| Jul 15, 2026 | 3,815.00 | 4,035.00 | 3,815.00 | 4,030.00 | 4,030.00 | 6.90% | 211,495 |
| Jul 14, 2026 | 3,795.00 | 3,915.00 | 3,655.00 | 3,770.00 | 3,770.00 | -2.84% | 351,595 |
| Jul 13, 2026 | 4,185.00 | 4,295.00 | 3,865.00 | 3,880.00 | 3,880.00 | -7.29% | 334,265 |
| Jul 10, 2026 | 3,925.00 | 4,260.00 | 3,925.00 | 4,185.00 | 4,185.00 | 6.76% | 259,632 |
| Jul 9, 2026 | 3,860.00 | 4,080.00 | 3,860.00 | 3,920.00 | 3,920.00 | -0.38% | 274,819 |
| Jul 8, 2026 | 3,960.00 | 4,195.00 | 3,935.00 | 3,935.00 | 3,935.00 | -4.61% | 271,291 |
| Jul 7, 2026 | 4,095.00 | 4,240.00 | 4,005.00 | 4,125.00 | 4,125.00 | -1.08% | 220,458 |
| Jul 6, 2026 | 4,265.00 | 4,280.00 | 4,090.00 | 4,170.00 | 4,170.00 | -2.34% | 145,618 |
| Jul 3, 2026 | 4,110.00 | 4,275.00 | 3,930.00 | 4,270.00 | 4,270.00 | 4.27% | 257,930 |
| Jul 2, 2026 | 4,315.00 | 4,350.00 | 4,095.00 | 4,095.00 | 4,095.00 | -7.77% | 227,069 |
| Jul 1, 2026 | 4,300.00 | 4,490.00 | 4,250.00 | 4,440.00 | 4,440.00 | 3.50% | 163,750 |
| Jun 30, 2026 | 4,430.00 | 4,580.00 | 4,280.00 | 4,290.00 | 4,290.00 | -3.16% | 189,697 |
| Jun 29, 2026 | 3,980.00 | 4,430.00 | 3,980.00 | 4,430.00 | 4,430.00 | 8.98% | 317,564 |
| Jun 26, 2026 | 4,110.00 | 4,185.00 | 3,930.00 | 4,065.00 | 4,065.00 | -3.10% | 622,933 |
| Jun 25, 2026 | 4,305.00 | 4,490.00 | 4,175.00 | 4,195.00 | 4,195.00 | -2.44% | 341,216 |
| Jun 24, 2026 | 4,330.00 | 4,555.00 | 4,200.00 | 4,300.00 | 4,300.00 | -0.69% | 554,777 |
| Jun 23, 2026 | 4,700.00 | 4,835.00 | 4,310.00 | 4,330.00 | 4,330.00 | -9.79% | 502,628 |
| Jun 22, 2026 | 4,790.00 | 4,930.00 | 4,615.00 | 4,800.00 | 4,800.00 | -2.64% | 402,977 |
| Jun 19, 2026 | 5,130.00 | 5,210.00 | 4,820.00 | 4,930.00 | 4,930.00 | -3.90% | 407,589 |
| Jun 18, 2026 | 5,300.00 | 5,350.00 | 5,070.00 | 5,130.00 | 5,130.00 | -3.21% | 227,590 |
| Jun 17, 2026 | 5,390.00 | 5,430.00 | 5,210.00 | 5,300.00 | 5,300.00 | -1.85% | 253,025 |
| Jun 16, 2026 | 5,450.00 | 5,520.00 | 5,320.00 | 5,400.00 | 5,400.00 | -0.37% | 322,908 |
| Jun 15, 2026 | 5,400.00 | 5,500.00 | 5,290.00 | 5,420.00 | 5,420.00 | 3.83% | 323,278 |
| Jun 12, 2026 | 5,140.00 | 5,420.00 | 5,080.00 | 5,220.00 | 5,220.00 | 3.98% | 529,911 |
| Jun 11, 2026 | 4,830.00 | 5,150.00 | 4,815.00 | 5,020.00 | 5,020.00 | 0.90% | 328,252 |
| Jun 10, 2026 | 4,995.00 | 5,130.00 | 4,825.00 | 4,975.00 | 4,975.00 | -0.50% | 493,662 |
| Jun 9, 2026 | 4,875.00 | 5,230.00 | 4,875.00 | 5,000.00 | 5,000.00 | 3.09% | 538,126 |
| Jun 8, 2026 | 5,020.00 | 5,200.00 | 4,850.00 | 4,850.00 | 4,850.00 | -10.35% | 693,535 |
| Jun 5, 2026 | 5,500.00 | 5,550.00 | 5,200.00 | 5,410.00 | 5,410.00 | -3.39% | 485,773 |
| Jun 4, 2026 | 5,630.00 | 5,880.00 | 5,500.00 | 5,600.00 | 5,600.00 | -3.45% | 461,584 |
| Jun 2, 2026 | 5,980.00 | 6,120.00 | 5,600.00 | 5,800.00 | 5,800.00 | -3.01% | 1,002,523 |
| Jun 1, 2026 | 6,050.00 | 6,400.00 | 5,900.00 | 5,980.00 | 5,980.00 | -1.97% | 660,376 |
| May 29, 2026 | 6,330.00 | 6,520.00 | 6,070.00 | 6,100.00 | 6,100.00 | -2.71% | 717,595 |
| May 28, 2026 | 6,710.00 | 6,710.00 | 6,050.00 | 6,270.00 | 6,270.00 | -4.71% | 734,359 |