Suresofttech Inc. (KOSDAQ:298830)
South Korea · Delayed Price · Currency is KRW 4,165.00
-55.00 (-1.30%)
At close: Sep 18, 2026
Suresofttech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,285.00 | 4,340.00 | 4,155.00 | 4,165.00 | 4,165.00 | -1.30% | 118,387 |
| Sep 17, 2026 | 4,300.00 | 4,350.00 | 4,215.00 | 4,220.00 | 4,220.00 | -1.29% | 120,371 |
| Sep 16, 2026 | 4,310.00 | 4,350.00 | 4,220.00 | 4,275.00 | 4,275.00 | -0.58% | 101,526 |
| Sep 15, 2026 | 4,315.00 | 4,405.00 | 4,270.00 | 4,300.00 | 4,300.00 | -0.35% | 109,208 |
| Sep 14, 2026 | 4,380.00 | 4,410.00 | 4,300.00 | 4,315.00 | 4,315.00 | -1.93% | 108,974 |
| Sep 11, 2026 | 4,440.00 | 4,515.00 | 4,370.00 | 4,400.00 | 4,400.00 | -2.00% | 233,816 |
| Sep 10, 2026 | 4,345.00 | 4,525.00 | 4,280.00 | 4,490.00 | 4,490.00 | 3.34% | 263,835 |
| Sep 9, 2026 | 4,305.00 | 4,395.00 | 4,300.00 | 4,345.00 | 4,345.00 | 0.81% | 105,098 |
| Sep 8, 2026 | 4,380.00 | 4,380.00 | 4,310.00 | 4,310.00 | 4,310.00 | -0.46% | 177,847 |
| Sep 7, 2026 | 4,380.00 | 4,430.00 | 4,290.00 | 4,330.00 | 4,330.00 | -1.14% | 151,512 |
| Sep 4, 2026 | 4,260.00 | 4,400.00 | 4,240.00 | 4,380.00 | 4,380.00 | 5.04% | 180,664 |
| Sep 3, 2026 | 4,225.00 | 4,300.00 | 4,120.00 | 4,170.00 | 4,170.00 | -0.83% | 134,099 |
| Sep 2, 2026 | 4,315.00 | 4,325.00 | 4,195.00 | 4,205.00 | 4,205.00 | -4.10% | 142,587 |
| Sep 1, 2026 | 4,460.00 | 4,470.00 | 4,310.00 | 4,385.00 | 4,385.00 | -1.13% | 161,713 |
| Aug 31, 2026 | 4,310.00 | 4,440.00 | 4,150.00 | 4,435.00 | 4,435.00 | 1.95% | 197,286 |
| Aug 28, 2026 | 4,250.00 | 4,430.00 | 4,205.00 | 4,350.00 | 4,350.00 | 2.47% | 164,581 |
| Aug 27, 2026 | 4,245.00 | 4,310.00 | 4,205.00 | 4,245.00 | 4,245.00 | 1.31% | 135,960 |
| Aug 26, 2026 | 4,260.00 | 4,335.00 | 4,185.00 | 4,190.00 | 4,190.00 | -2.44% | 141,690 |
| Aug 25, 2026 | 4,105.00 | 4,310.00 | 4,010.00 | 4,295.00 | 4,295.00 | 3.49% | 107,822 |
| Aug 24, 2026 | 4,215.00 | 4,260.00 | 4,110.00 | 4,150.00 | 4,150.00 | 0.24% | 104,545 |
| Aug 21, 2026 | 4,215.00 | 4,290.00 | 4,095.00 | 4,140.00 | 4,140.00 | -3.72% | 158,320 |
| Aug 20, 2026 | 4,290.00 | 4,355.00 | 4,210.00 | 4,300.00 | 4,300.00 | 2.75% | 130,886 |
| Aug 19, 2026 | 4,210.00 | 4,375.00 | 4,090.00 | 4,185.00 | 4,185.00 | -1.53% | 161,286 |
| Aug 18, 2026 | 4,500.00 | 4,505.00 | 4,205.00 | 4,250.00 | 4,250.00 | -5.66% | 266,973 |
| Aug 14, 2026 | 4,470.00 | 4,610.00 | 4,385.00 | 4,505.00 | 4,505.00 | 2.15% | 435,707 |
| Aug 13, 2026 | 4,340.00 | 4,470.00 | 4,322.00 | 4,410.00 | 4,410.00 | 3.04% | 253,873 |
| Aug 12, 2026 | 4,240.00 | 4,300.00 | 4,190.00 | 4,280.00 | 4,280.00 | 1.30% | 128,147 |
| Aug 11, 2026 | 4,150.00 | 4,295.00 | 4,090.00 | 4,225.00 | 4,225.00 | 1.08% | 220,566 |
| Aug 10, 2026 | 4,000.00 | 4,185.00 | 3,980.00 | 4,180.00 | 4,180.00 | 5.03% | 196,779 |
| 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 |