Suresofttech Inc. (KOSDAQ:298830)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 4,500.00 | 4,580.00 | 4,460.00 | 4,500.00 | 4,500.00 | -0.99% | 110,478 |
| Sep 30, 2025 | 4,590.00 | 4,645.00 | 4,535.00 | 4,545.00 | 4,545.00 | -1.84% | 115,133 |
| Sep 29, 2025 | 4,725.00 | 4,740.00 | 4,630.00 | 4,630.00 | 4,630.00 | -0.43% | 100,397 |
| Sep 26, 2025 | 4,720.00 | 4,730.00 | 4,600.00 | 4,650.00 | 4,650.00 | -2.52% | 152,510 |
| Sep 25, 2025 | 4,780.00 | 4,790.00 | 4,715.00 | 4,770.00 | 4,770.00 | -0.42% | 67,843 |
| Sep 24, 2025 | 4,855.00 | 4,865.00 | 4,765.00 | 4,790.00 | 4,790.00 | -1.34% | 85,411 |
| Sep 23, 2025 | 4,880.00 | 4,950.00 | 4,825.00 | 4,855.00 | 4,855.00 | -0.31% | 99,853 |
| Sep 22, 2025 | 4,990.00 | 4,990.00 | 4,855.00 | 4,870.00 | 4,870.00 | -1.52% | 86,021 |