Suresofttech Inc. (KOSDAQ:298830)
South Korea · Delayed Price · Currency is KRW 6,200.00
-340.00 (-5.20%)
At close: May 20, 2026
Suresofttech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 6,750.00 | 6,870.00 | 6,650.00 | 6,820.00 | 6,820.00 | -4.35% | 296,072 |
| Mar 27, 2026 | 6,760.00 | 7,150.00 | 6,660.00 | 7,130.00 | 7,130.00 | 3.33% | 552,123 |
| Mar 26, 2026 | 7,350.00 | 7,370.00 | 6,890.00 | 6,900.00 | 6,900.00 | -6.12% | 535,988 |
| Mar 25, 2026 | 7,320.00 | 7,460.00 | 7,280.00 | 7,350.00 | 7,350.00 | 1.38% | 440,058 |
| Mar 24, 2026 | 7,250.00 | 7,290.00 | 7,010.00 | 7,250.00 | 7,250.00 | 3.87% | 463,325 |
| Mar 23, 2026 | 7,400.00 | 7,400.00 | 6,980.00 | 6,980.00 | 6,980.00 | -7.92% | 593,984 |
| Mar 20, 2026 | 7,340.00 | 7,720.00 | 7,310.00 | 7,580.00 | 7,580.00 | 4.41% | 867,865 |
| Mar 19, 2026 | 7,440.00 | 7,450.00 | 7,220.00 | 7,260.00 | 7,260.00 | -3.97% | 569,785 |
| Mar 18, 2026 | 7,470.00 | 7,560.00 | 7,390.00 | 7,560.00 | 7,560.00 | 3.28% | 651,517 |
| Mar 17, 2026 | 7,580.00 | 7,760.00 | 7,300.00 | 7,320.00 | 7,320.00 | 1.24% | 1,012,845 |
| Mar 16, 2026 | 7,260.00 | 7,340.00 | 7,180.00 | 7,230.00 | 7,230.00 | -0.41% | 373,272 |
| Mar 13, 2026 | 7,040.00 | 7,440.00 | 6,970.00 | 7,260.00 | 7,260.00 | 0.14% | 634,545 |
| Mar 12, 2026 | 7,040.00 | 7,330.00 | 7,030.00 | 7,250.00 | 7,250.00 | 2.40% | 572,750 |
| Mar 11, 2026 | 7,500.00 | 7,540.00 | 6,980.00 | 7,080.00 | 7,080.00 | -2.48% | 898,024 |