Suresofttech Inc. (KOSDAQ:298830)
South Korea · Delayed Price · Currency is KRW 3,935.00
-190.00 (-4.61%)
At close: Jul 8, 2026
Suresofttech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 6,680.00 | 6,720.00 | 6,250.00 | 6,580.00 | 6,580.00 | -0.90% | 912,393 |
| May 26, 2026 | 6,840.00 | 6,980.00 | 6,620.00 | 6,640.00 | 6,640.00 | -1.04% | 470,860 |
| May 22, 2026 | 6,760.00 | 6,880.00 | 6,650.00 | 6,710.00 | 6,710.00 | 0.90% | 387,100 |
| May 21, 2026 | 6,310.00 | 6,760.00 | 6,300.00 | 6,650.00 | 6,650.00 | 7.26% | 460,473 |
| May 20, 2026 | 6,530.00 | 6,630.00 | 6,010.00 | 6,200.00 | 6,200.00 | -5.20% | 661,801 |
| May 19, 2026 | 6,880.00 | 6,960.00 | 6,440.00 | 6,540.00 | 6,540.00 | -6.03% | 731,017 |
| May 18, 2026 | 6,970.00 | 7,090.00 | 6,620.00 | 6,960.00 | 6,960.00 | -2.93% | 651,110 |
| May 15, 2026 | 7,750.00 | 8,010.00 | 7,050.00 | 7,170.00 | 7,170.00 | -6.88% | 1,312,109 |
| May 14, 2026 | 8,170.00 | 8,210.00 | 7,600.00 | 7,700.00 | 7,700.00 | -3.75% | 1,215,483 |
| May 13, 2026 | 7,700.00 | 8,240.00 | 7,540.00 | 8,000.00 | 8,000.00 | 3.23% | 1,723,015 |
| May 12, 2026 | 8,300.00 | 8,560.00 | 7,510.00 | 7,750.00 | 7,750.00 | -6.29% | 2,758,739 |
| May 11, 2026 | 8,170.00 | 8,460.00 | 7,850.00 | 8,270.00 | 8,270.00 | 1.22% | 2,403,074 |
| May 8, 2026 | 7,650.00 | 8,660.00 | 7,650.00 | 8,170.00 | 8,170.00 | 8.07% | 9,996,494 |
| May 7, 2026 | 7,730.00 | 7,970.00 | 7,480.00 | 7,560.00 | 7,560.00 | -1.31% | 912,980 |
| May 6, 2026 | 7,800.00 | 7,810.00 | 7,540.00 | 7,660.00 | 7,660.00 | -1.67% | 786,521 |
| May 4, 2026 | 7,630.00 | 7,980.00 | 7,610.00 | 7,790.00 | 7,790.00 | 3.87% | 1,177,965 |
| Apr 30, 2026 | 7,740.00 | 7,820.00 | 7,440.00 | 7,500.00 | 7,500.00 | -2.09% | 624,441 |
| Apr 29, 2026 | 7,740.00 | 7,740.00 | 7,490.00 | 7,660.00 | 7,660.00 | -1.03% | 650,651 |
| Apr 28, 2026 | 7,830.00 | 8,140.00 | 7,670.00 | 7,740.00 | 7,740.00 | -1.02% | 1,814,149 |
| Apr 27, 2026 | 7,650.00 | 7,970.00 | 7,600.00 | 7,820.00 | 7,820.00 | 3.99% | 1,805,909 |
| Apr 24, 2026 | 7,490.00 | 7,590.00 | 7,380.00 | 7,520.00 | 7,520.00 | 0.53% | 502,947 |