Suresofttech Inc. (KOSDAQ:298830)
South Korea · Delayed Price · Currency is KRW 5,020.00
+45.00 (0.90%)
At close: Jun 11, 2026
Suresofttech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 7,770.00 | 7,790.00 | 7,310.00 | 7,480.00 | 7,480.00 | -2.86% | 892,435 |
| Apr 22, 2026 | 7,600.00 | 7,950.00 | 7,340.00 | 7,700.00 | 7,700.00 | 2.94% | 1,655,553 |
| Apr 21, 2026 | 7,520.00 | 7,670.00 | 7,440.00 | 7,480.00 | 7,480.00 | -0.53% | 466,703 |
| Apr 20, 2026 | 7,550.00 | 7,690.00 | 7,450.00 | 7,520.00 | 7,520.00 | 0.27% | 534,642 |
| Apr 17, 2026 | 7,690.00 | 7,690.00 | 7,440.00 | 7,500.00 | 7,500.00 | -2.47% | 504,144 |
| Apr 16, 2026 | 7,770.00 | 7,830.00 | 7,570.00 | 7,690.00 | 7,690.00 | 3.22% | 1,234,773 |
| Apr 15, 2026 | 7,380.00 | 7,590.00 | 7,340.00 | 7,450.00 | 7,450.00 | 3.47% | 845,193 |
| Apr 14, 2026 | 7,030.00 | 7,390.00 | 7,000.00 | 7,200.00 | 7,200.00 | 4.65% | 559,381 |
| Apr 13, 2026 | 7,050.00 | 7,200.00 | 6,850.00 | 6,880.00 | 6,880.00 | -3.64% | 428,129 |
| Apr 10, 2026 | 7,160.00 | 7,250.00 | 7,080.00 | 7,140.00 | 7,140.00 | 0.56% | 488,087 |
| Apr 9, 2026 | 7,200.00 | 7,270.00 | 6,970.00 | 7,100.00 | 7,100.00 | -1.80% | 504,032 |
| Apr 8, 2026 | 6,880.00 | 7,240.00 | 6,860.00 | 7,230.00 | 7,230.00 | 9.05% | 487,294 |
| Apr 7, 2026 | 6,790.00 | 6,880.00 | 6,550.00 | 6,630.00 | 6,630.00 | -1.19% | 289,866 |
| Apr 6, 2026 | 6,850.00 | 6,910.00 | 6,650.00 | 6,710.00 | 6,710.00 | -1.90% | 237,463 |
| Apr 3, 2026 | 6,840.00 | 6,900.00 | 6,710.00 | 6,840.00 | 6,840.00 | 2.09% | 256,607 |
| Apr 2, 2026 | 7,200.00 | 7,260.00 | 6,630.00 | 6,700.00 | 6,700.00 | -6.16% | 504,774 |
| Apr 1, 2026 | 6,740.00 | 7,170.00 | 6,720.00 | 7,140.00 | 7,140.00 | 9.51% | 506,804 |
| Mar 31, 2026 | 6,710.00 | 6,830.00 | 6,510.00 | 6,520.00 | 6,520.00 | -4.40% | 463,109 |