Skip to main content
Suresofttech Inc. (KOSDAQ:298830)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,660.00
+10.00 (0.18%)
At close: Dec 5, 2025

Suresofttech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,730.005,750.005,520.005,660.005,660.000.18%1,487,569
Dec 4, 20255,600.005,750.005,470.005,650.005,650.007.01%2,390,007
Dec 3, 20255,350.005,380.005,250.005,280.005,280.00-1.31%239,571
Dec 2, 20255,350.005,520.005,280.005,350.005,350.000.75%702,284
Dec 1, 20255,280.005,360.005,240.005,310.005,310.000.76%301,358
Nov 28, 20255,190.005,310.005,170.005,270.005,270.002.53%384,868
Nov 27, 20255,240.005,240.005,090.005,140.005,140.00-0.58%199,964
Nov 26, 20255,140.005,200.005,100.005,170.005,170.001.17%202,789
Nov 25, 20255,070.005,290.005,030.005,110.005,110.002.30%621,266
Nov 24, 20255,020.005,050.004,880.004,995.004,995.00-0.30%227,253
Nov 21, 20255,000.005,120.004,965.005,010.005,010.00-3.65%272,034
Nov 20, 20255,230.005,350.005,160.005,200.005,200.00-2.99%525,933
Nov 19, 20255,180.005,530.005,170.005,360.005,360.007.20%2,200,453
Nov 18, 20255,060.005,110.004,965.005,000.005,000.00-2.34%449,551
Nov 17, 20255,500.005,500.005,080.005,120.005,120.004.60%1,295,550
Nov 14, 20254,835.004,945.004,765.004,895.004,895.000.31%188,946
Nov 13, 20254,860.004,905.004,795.004,880.004,880.000.83%124,012
Nov 12, 20254,765.004,860.004,720.004,840.004,840.001.89%220,024
Nov 11, 20254,945.005,020.004,670.004,750.004,750.00-3.46%400,119
Nov 10, 20254,930.004,930.004,830.004,920.004,920.000.20%316,310
Nov 7, 20255,010.005,150.004,860.004,910.004,910.00-5.21%507,769
Nov 6, 20255,450.005,460.005,140.005,180.005,180.00-3.00%627,693
Nov 5, 20255,390.005,400.005,130.005,340.005,340.00-1.84%996,925
Nov 4, 20255,560.005,700.005,400.005,440.005,440.00-2.86%836,490
Nov 3, 20255,340.005,660.005,130.005,600.005,600.007.49%2,604,405
Oct 31, 20255,140.005,550.005,080.005,210.005,210.007.53%4,413,318
Oct 30, 20254,990.005,090.004,800.004,845.004,845.001.04%331,389
Oct 29, 20254,810.004,885.004,760.004,795.004,795.000.63%181,756
Oct 28, 20254,750.004,795.004,725.004,765.004,765.000.32%100,021
Oct 27, 20254,935.004,935.004,740.004,750.004,750.00-2.66%232,540
Oct 24, 20254,980.004,980.004,870.004,880.004,880.00-1.31%129,221
Oct 23, 20254,915.004,990.004,875.004,945.004,945.001.12%179,627
Oct 22, 20254,910.004,910.004,770.004,890.004,890.000.82%113,378
Oct 21, 20254,905.004,990.004,825.004,850.004,850.00-188,082
Oct 20, 20254,800.004,915.004,780.004,850.004,850.000.41%138,919
Oct 17, 20254,980.004,980.004,830.004,830.004,830.00-0.92%191,840
Oct 16, 20254,860.005,060.004,800.004,875.004,875.003.83%515,855
Oct 15, 20254,680.004,715.004,615.004,695.004,695.001.84%109,923
Oct 14, 20254,635.004,730.004,570.004,610.004,610.000.33%147,668
Oct 13, 20254,480.004,640.004,430.004,595.004,595.000.88%76,783
Oct 10, 20254,505.004,565.004,400.004,555.004,555.000.89%97,689
Oct 2, 20254,500.004,590.004,485.004,515.004,515.000.33%97,303
Oct 1, 20254,500.004,580.004,460.004,500.004,500.00-0.99%110,478
Sep 30, 20254,590.004,645.004,535.004,545.004,545.00-1.84%115,133
Sep 29, 20254,725.004,740.004,630.004,630.004,630.00-0.43%100,397
Sep 26, 20254,720.004,730.004,600.004,650.004,650.00-2.52%152,510
Sep 25, 20254,780.004,790.004,715.004,770.004,770.00-0.42%67,843
Sep 24, 20254,855.004,865.004,765.004,790.004,790.00-1.34%85,411
Sep 23, 20254,880.004,950.004,825.004,855.004,855.00-0.31%99,853
Sep 22, 20254,990.004,990.004,855.004,870.004,870.00-1.52%86,021
Sep 19, 20255,030.005,030.004,930.004,945.004,945.00-0.70%83,934
Sep 18, 20254,910.005,060.004,900.004,980.004,980.001.63%150,355
Sep 17, 20254,925.004,925.004,865.004,900.004,900.00-0.41%73,884
Sep 16, 20255,000.005,010.004,895.004,920.004,920.00-0.61%113,267
Sep 15, 20255,050.005,060.004,905.004,950.004,950.000.41%123,581
Sep 12, 20254,845.004,950.004,835.004,930.004,930.002.49%157,003
Sep 11, 20254,870.004,870.004,805.004,810.004,810.00-0.31%74,779
Sep 10, 20254,790.004,830.004,760.004,825.004,825.001.15%91,549
Sep 9, 20254,780.004,780.004,720.004,770.004,770.000.21%48,773
Sep 8, 20254,735.004,800.004,695.004,760.004,760.00-0.42%151,415
Sep 5, 20254,875.004,875.004,765.004,780.004,780.00-1.14%48,301
Sep 4, 20254,835.004,880.004,825.004,835.004,835.000.42%66,628
Sep 3, 20254,890.004,995.004,805.004,815.004,815.002.12%93,712
Sep 2, 20254,675.004,725.004,665.004,715.004,715.000.86%52,059
Sep 1, 20254,780.004,820.004,650.004,675.004,675.00-2.40%119,302
Aug 29, 20254,895.004,915.004,790.004,790.004,790.00-1.84%75,131
Aug 28, 20254,895.004,950.004,875.004,880.004,880.00-0.31%71,369
Aug 27, 20255,000.005,010.004,895.004,895.004,895.00-2.30%96,075
Aug 26, 20254,950.005,090.004,930.005,010.005,010.002.04%184,160
Aug 25, 20254,820.004,955.004,820.004,910.004,910.002.72%78,167
Aug 22, 20254,780.004,830.004,730.004,780.004,780.000.42%58,680
Aug 21, 20254,765.004,870.004,760.004,760.004,760.00-0.52%92,546
Aug 20, 20254,795.004,815.004,670.004,785.004,785.00-1.34%157,583
Aug 19, 20254,890.004,935.004,840.004,850.004,850.00-1.42%72,023
Aug 18, 20254,970.005,000.004,900.004,920.004,920.00-1.01%64,913
Aug 14, 20254,970.005,000.004,945.004,970.004,970.00-43,756
Aug 13, 20255,060.005,100.004,960.004,970.004,970.00-1.19%118,960
Aug 12, 20255,100.005,170.005,000.005,030.005,030.00-135,442
Aug 11, 20255,020.005,100.004,995.005,030.005,030.000.80%96,874
Aug 8, 20255,050.005,090.004,985.004,990.004,990.00-0.40%81,030
Aug 7, 20255,080.005,080.004,995.005,010.005,010.000.20%83,519
Aug 6, 20254,960.005,040.004,930.005,000.005,000.000.30%84,356
Aug 5, 20254,915.005,010.004,900.004,985.004,985.002.57%117,166
Aug 4, 20254,780.004,920.004,780.004,860.004,860.000.41%88,676
Aug 1, 20255,060.005,060.004,815.004,840.004,840.00-4.35%330,378
Jul 31, 20255,100.005,130.005,010.005,060.005,060.000.20%144,404
Jul 30, 20255,020.005,110.005,020.005,050.005,050.00-138,505
Jul 29, 20255,070.005,090.004,990.005,050.005,050.000.60%149,768
Jul 28, 20255,090.005,170.004,997.005,020.005,020.00-1.18%166,603
Jul 25, 20255,180.005,260.005,030.005,080.005,080.00-2.31%180,923
Jul 24, 20255,290.005,330.005,200.005,200.005,200.00-1.52%141,270
Jul 23, 20255,290.005,335.005,160.005,280.005,280.00-0.75%237,072
Jul 22, 20255,490.005,510.005,260.005,320.005,320.00-2.74%291,305
Jul 21, 20255,420.005,520.005,410.005,470.005,470.001.30%188,822
Jul 18, 20255,440.005,450.005,350.005,400.005,400.00-148,397
Jul 17, 20255,470.005,490.005,370.005,400.005,400.00-0.74%198,788
Jul 16, 20255,440.005,480.005,370.005,440.005,440.000.18%160,150
Jul 15, 20255,450.005,530.005,400.005,430.005,430.00-217,824
Jul 14, 20255,550.005,550.005,430.005,430.005,430.00-1.81%211,635
Jul 11, 20255,560.005,640.005,490.005,530.005,530.000.55%416,103