Suresofttech Inc. (KOSDAQ:298830)
South Korea
· Delayed Price · Currency is KRW 7,360.00
+260.00 (3.66%)
At close: Mar 6, 2026
Suresofttech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,030.00 | 7,460.00 | 6,940.00 | 7,360.00 | 7,360.00 | 3.66% | 634,688 |
| Mar 5, 2026 | 6,620.00 | 7,340.00 | 6,620.00 | 7,100.00 | 7,100.00 | 12.70% | 1,508,520 |
| Mar 4, 2026 | 7,100.00 | 7,470.00 | 6,240.00 | 6,300.00 | 6,300.00 | -17.11% | 2,470,834 |
| Mar 3, 2026 | 8,100.00 | 8,340.00 | 7,600.00 | 7,600.00 | 7,600.00 | -9.85% | 1,944,254 |
| Feb 27, 2026 | 8,370.00 | 8,560.00 | 8,000.00 | 8,430.00 | 8,430.00 | 0.72% | 1,934,438 |
| Feb 26, 2026 | 8,700.00 | 8,800.00 | 8,260.00 | 8,370.00 | 8,370.00 | -3.79% | 2,527,776 |
| Feb 25, 2026 | 8,160.00 | 9,180.00 | 8,160.00 | 8,700.00 | 8,700.00 | 7.14% | 8,865,830 |
| Feb 24, 2026 | 8,160.00 | 8,220.00 | 8,030.00 | 8,120.00 | 8,120.00 | -0.25% | 912,520 |
| Feb 23, 2026 | 8,140.00 | 8,480.00 | 8,010.00 | 8,140.00 | 8,140.00 | 0.12% | 1,344,734 |
| Feb 20, 2026 | 8,270.00 | 8,360.00 | 7,990.00 | 8,130.00 | 8,130.00 | -1.09% | 1,516,843 |
| Feb 19, 2026 | 8,210.00 | 8,290.00 | 7,940.00 | 8,220.00 | 8,220.00 | 0.86% | 1,448,521 |
| Feb 13, 2026 | 8,230.00 | 8,310.00 | 8,100.00 | 8,150.00 | 8,150.00 | -1.93% | 553,688 |
| Feb 12, 2026 | 8,410.00 | 8,490.00 | 8,180.00 | 8,310.00 | 8,310.00 | 1.71% | 964,792 |
| Feb 11, 2026 | 8,330.00 | 8,370.00 | 8,140.00 | 8,170.00 | 8,170.00 | -1.80% | 726,088 |
| Feb 10, 2026 | 8,310.00 | 8,500.00 | 8,160.00 | 8,320.00 | 8,320.00 | 3.10% | 1,524,498 |
| Feb 9, 2026 | 7,760.00 | 8,100.00 | 7,730.00 | 8,070.00 | 8,070.00 | 7.17% | 1,403,827 |
| Feb 6, 2026 | 7,640.00 | 7,740.00 | 7,300.00 | 7,530.00 | 7,530.00 | -4.68% | 1,678,036 |
| Feb 5, 2026 | 8,050.00 | 8,300.00 | 7,890.00 | 7,900.00 | 7,900.00 | -4.24% | 1,683,509 |
| Feb 4, 2026 | 8,660.00 | 8,840.00 | 8,200.00 | 8,250.00 | 8,250.00 | -3.40% | 2,187,090 |
| Feb 3, 2026 | 8,490.00 | 8,610.00 | 8,170.00 | 8,540.00 | 8,540.00 | 2.89% | 1,816,750 |
| Feb 2, 2026 | 8,710.00 | 8,980.00 | 8,190.00 | 8,300.00 | 8,300.00 | -6.74% | 2,321,808 |
| Jan 30, 2026 | 9,300.00 | 9,300.00 | 8,860.00 | 8,900.00 | 8,900.00 | -4.30% | 2,162,562 |
| Jan 29, 2026 | 9,030.00 | 9,420.00 | 8,780.00 | 9,300.00 | 9,300.00 | 3.68% | 5,570,866 |
| Jan 28, 2026 | 9,020.00 | 9,280.00 | 8,890.00 | 8,970.00 | 8,970.00 | -0.22% | 2,644,594 |
| Jan 27, 2026 | 8,900.00 | 9,490.00 | 8,820.00 | 8,990.00 | 8,990.00 | -1.32% | 3,564,045 |
| Jan 26, 2026 | 9,260.00 | 9,380.00 | 8,950.00 | 9,110.00 | 9,110.00 | -2.25% | 3,223,257 |
| Jan 23, 2026 | 10,290.00 | 10,470.00 | 9,210.00 | 9,320.00 | 9,320.00 | -8.72% | 10,290,094 |
| Jan 22, 2026 | 8,700.00 | 10,880.00 | 8,700.00 | 10,210.00 | 10,210.00 | 19.98% | 49,860,879 |
| Jan 21, 2026 | 8,080.00 | 8,970.00 | 8,020.00 | 8,510.00 | 8,510.00 | 2.16% | 4,952,160 |
| Jan 20, 2026 | 8,550.00 | 8,750.00 | 7,700.00 | 8,330.00 | 8,330.00 | -2.12% | 3,324,099 |
| Jan 19, 2026 | 8,290.00 | 8,850.00 | 8,270.00 | 8,510.00 | 8,510.00 | 2.90% | 3,197,891 |
| Jan 16, 2026 | 9,070.00 | 9,070.00 | 8,220.00 | 8,270.00 | 8,270.00 | -4.39% | 2,775,575 |
| Jan 15, 2026 | 8,330.00 | 8,920.00 | 8,110.00 | 8,650.00 | 8,650.00 | 3.22% | 4,587,712 |
| Jan 14, 2026 | 8,700.00 | 8,720.00 | 8,300.00 | 8,380.00 | 8,380.00 | -2.78% | 2,031,915 |
| Jan 13, 2026 | 8,550.00 | 9,240.00 | 8,480.00 | 8,620.00 | 8,620.00 | 2.99% | 9,406,868 |
| Jan 12, 2026 | 8,900.00 | 9,100.00 | 8,280.00 | 8,370.00 | 8,370.00 | -4.89% | 4,390,618 |
| Jan 9, 2026 | 9,000.00 | 9,150.00 | 8,380.00 | 8,800.00 | 8,800.00 | -0.56% | 7,446,112 |
| Jan 8, 2026 | 9,450.00 | 9,480.00 | 8,800.00 | 8,850.00 | 8,850.00 | -4.84% | 7,168,732 |
| Jan 7, 2026 | 8,020.00 | 9,900.00 | 8,020.00 | 9,300.00 | 9,300.00 | 15.96% | 46,869,920 |
| Jan 6, 2026 | 8,400.00 | 8,890.00 | 7,980.00 | 8,020.00 | 8,020.00 | -1.47% | 7,435,053 |
| Jan 5, 2026 | 7,990.00 | 8,630.00 | 7,450.00 | 8,140.00 | 8,140.00 | 1.88% | 8,661,916 |
| Jan 2, 2026 | 7,860.00 | 8,200.00 | 7,830.00 | 7,990.00 | 7,990.00 | -0.62% | 2,470,239 |
| Dec 30, 2025 | 8,340.00 | 8,350.00 | 7,900.00 | 8,040.00 | 8,040.00 | -5.52% | 1,993,151 |
| Dec 29, 2025 | 8,290.00 | 8,700.00 | 8,060.00 | 8,510.00 | 8,510.00 | 0.35% | 3,447,661 |
| Dec 26, 2025 | 8,530.00 | 9,000.00 | 8,350.00 | 8,480.00 | 8,480.00 | 6.94% | 11,673,630 |
| Dec 24, 2025 | 7,480.00 | 8,130.00 | 7,310.00 | 7,930.00 | 7,930.00 | 10.91% | 10,409,768 |
| Dec 23, 2025 | 7,320.00 | 7,390.00 | 7,020.00 | 7,150.00 | 7,150.00 | 0.70% | 1,416,489 |
| Dec 22, 2025 | 7,050.00 | 7,280.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1.28% | 1,582,397 |
| Dec 19, 2025 | 7,030.00 | 7,140.00 | 6,550.00 | 7,010.00 | 7,010.00 | 0.72% | 2,169,261 |
| Dec 18, 2025 | 6,860.00 | 7,230.00 | 6,840.00 | 6,960.00 | 6,960.00 | -4.13% | 1,432,795 |
| Dec 17, 2025 | 7,340.00 | 7,680.00 | 7,030.00 | 7,260.00 | 7,260.00 | 2.83% | 3,218,520 |
| Dec 16, 2025 | 7,570.00 | 7,700.00 | 6,940.00 | 7,060.00 | 7,060.00 | -1.12% | 3,702,316 |
| Dec 15, 2025 | 7,240.00 | 7,280.00 | 6,890.00 | 7,140.00 | 7,140.00 | - | 1,734,397 |
| Dec 12, 2025 | 7,360.00 | 7,560.00 | 7,030.00 | 7,140.00 | 7,140.00 | 1.42% | 3,130,328 |
| Dec 11, 2025 | 6,490.00 | 7,300.00 | 6,490.00 | 7,040.00 | 7,040.00 | 13.55% | 9,246,030 |
| Dec 10, 2025 | 6,740.00 | 6,760.00 | 6,000.00 | 6,200.00 | 6,200.00 | -4.32% | 3,292,308 |
| Dec 9, 2025 | 6,470.00 | 6,660.00 | 6,300.00 | 6,480.00 | 6,480.00 | -1.82% | 2,631,736 |
| Dec 8, 2025 | 6,270.00 | 6,790.00 | 5,970.00 | 6,600.00 | 6,600.00 | 16.61% | 9,045,008 |
| Dec 5, 2025 | 5,730.00 | 5,750.00 | 5,520.00 | 5,660.00 | 5,660.00 | 0.18% | 1,487,569 |
| Dec 4, 2025 | 5,600.00 | 5,750.00 | 5,470.00 | 5,650.00 | 5,650.00 | 7.01% | 2,390,007 |
| Dec 3, 2025 | 5,350.00 | 5,380.00 | 5,250.00 | 5,280.00 | 5,280.00 | -1.31% | 239,571 |
| Dec 2, 2025 | 5,350.00 | 5,520.00 | 5,280.00 | 5,350.00 | 5,350.00 | 0.75% | 702,284 |
| Dec 1, 2025 | 5,280.00 | 5,360.00 | 5,240.00 | 5,310.00 | 5,310.00 | 0.76% | 301,358 |
| Nov 28, 2025 | 5,190.00 | 5,310.00 | 5,170.00 | 5,270.00 | 5,270.00 | 2.53% | 384,868 |
| Nov 27, 2025 | 5,240.00 | 5,240.00 | 5,090.00 | 5,140.00 | 5,140.00 | -0.58% | 199,964 |
| Nov 26, 2025 | 5,140.00 | 5,200.00 | 5,100.00 | 5,170.00 | 5,170.00 | 1.17% | 202,789 |
| Nov 25, 2025 | 5,070.00 | 5,290.00 | 5,030.00 | 5,110.00 | 5,110.00 | 2.30% | 621,266 |
| Nov 24, 2025 | 5,020.00 | 5,050.00 | 4,880.00 | 4,995.00 | 4,995.00 | -0.30% | 227,253 |
| Nov 21, 2025 | 5,000.00 | 5,120.00 | 4,965.00 | 5,010.00 | 5,010.00 | -3.65% | 272,034 |
| Nov 20, 2025 | 5,230.00 | 5,350.00 | 5,160.00 | 5,200.00 | 5,200.00 | -2.99% | 525,933 |
| Nov 19, 2025 | 5,180.00 | 5,530.00 | 5,170.00 | 5,360.00 | 5,360.00 | 7.20% | 2,200,453 |
| Nov 18, 2025 | 5,060.00 | 5,110.00 | 4,965.00 | 5,000.00 | 5,000.00 | -2.34% | 449,551 |
| Nov 17, 2025 | 5,500.00 | 5,500.00 | 5,080.00 | 5,120.00 | 5,120.00 | 4.60% | 1,295,550 |
| Nov 14, 2025 | 4,835.00 | 4,945.00 | 4,765.00 | 4,895.00 | 4,895.00 | 0.31% | 188,946 |
| Nov 13, 2025 | 4,860.00 | 4,905.00 | 4,795.00 | 4,880.00 | 4,880.00 | 0.83% | 124,012 |
| Nov 12, 2025 | 4,765.00 | 4,860.00 | 4,720.00 | 4,840.00 | 4,840.00 | 1.89% | 220,024 |
| Nov 11, 2025 | 4,945.00 | 5,020.00 | 4,670.00 | 4,750.00 | 4,750.00 | -3.46% | 400,119 |
| Nov 10, 2025 | 4,930.00 | 4,930.00 | 4,830.00 | 4,920.00 | 4,920.00 | 0.20% | 316,310 |
| Nov 7, 2025 | 5,010.00 | 5,150.00 | 4,860.00 | 4,910.00 | 4,910.00 | -5.21% | 507,769 |
| Nov 6, 2025 | 5,450.00 | 5,460.00 | 5,140.00 | 5,180.00 | 5,180.00 | -3.00% | 627,693 |
| Nov 5, 2025 | 5,390.00 | 5,400.00 | 5,130.00 | 5,340.00 | 5,340.00 | -1.84% | 996,925 |
| Nov 4, 2025 | 5,560.00 | 5,700.00 | 5,400.00 | 5,440.00 | 5,440.00 | -2.86% | 836,490 |
| Nov 3, 2025 | 5,340.00 | 5,660.00 | 5,130.00 | 5,600.00 | 5,600.00 | 7.49% | 2,604,405 |
| Oct 31, 2025 | 5,140.00 | 5,550.00 | 5,080.00 | 5,210.00 | 5,210.00 | 7.53% | 4,413,318 |
| Oct 30, 2025 | 4,990.00 | 5,090.00 | 4,800.00 | 4,845.00 | 4,845.00 | 1.04% | 331,389 |
| Oct 29, 2025 | 4,810.00 | 4,885.00 | 4,760.00 | 4,795.00 | 4,795.00 | 0.63% | 181,756 |
| Oct 28, 2025 | 4,750.00 | 4,795.00 | 4,725.00 | 4,765.00 | 4,765.00 | 0.32% | 100,021 |
| Oct 27, 2025 | 4,935.00 | 4,935.00 | 4,740.00 | 4,750.00 | 4,750.00 | -2.66% | 232,540 |
| Oct 24, 2025 | 4,980.00 | 4,980.00 | 4,870.00 | 4,880.00 | 4,880.00 | -1.31% | 129,221 |
| Oct 23, 2025 | 4,915.00 | 4,990.00 | 4,875.00 | 4,945.00 | 4,945.00 | 1.12% | 179,627 |
| Oct 22, 2025 | 4,910.00 | 4,910.00 | 4,770.00 | 4,890.00 | 4,890.00 | 0.82% | 113,378 |
| Oct 21, 2025 | 4,905.00 | 4,990.00 | 4,825.00 | 4,850.00 | 4,850.00 | - | 188,082 |
| Oct 20, 2025 | 4,800.00 | 4,915.00 | 4,780.00 | 4,850.00 | 4,850.00 | 0.41% | 138,919 |
| Oct 17, 2025 | 4,980.00 | 4,980.00 | 4,830.00 | 4,830.00 | 4,830.00 | -0.92% | 191,840 |
| Oct 16, 2025 | 4,860.00 | 5,060.00 | 4,800.00 | 4,875.00 | 4,875.00 | 3.83% | 515,855 |
| Oct 15, 2025 | 4,680.00 | 4,715.00 | 4,615.00 | 4,695.00 | 4,695.00 | 1.84% | 109,923 |
| Oct 14, 2025 | 4,635.00 | 4,730.00 | 4,570.00 | 4,610.00 | 4,610.00 | 0.33% | 147,668 |
| Oct 13, 2025 | 4,480.00 | 4,640.00 | 4,430.00 | 4,595.00 | 4,595.00 | 0.88% | 76,783 |
| Oct 10, 2025 | 4,505.00 | 4,565.00 | 4,400.00 | 4,555.00 | 4,555.00 | 0.89% | 97,689 |
| Oct 2, 2025 | 4,500.00 | 4,590.00 | 4,485.00 | 4,515.00 | 4,515.00 | 0.33% | 97,303 |