Suresofttech, Inc. 298830
KRX · Südkorea · Technologiedienstleistungen
KRW 4.245,00+115,00 (+2,78 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 4.245,00 | +2,78 % | KRW 4.150,00 | KRW 4.295,00 | KRW 4.120,00 | 186,29K |
| 2026-09-30 | KRW 4.130,00 | +0,73 % | KRW 4.140,00 | KRW 4.245,00 | KRW 4.115,00 | 105,11K |
| 2026-09-29 | KRW 4.100,00 | -1,09 % | KRW 4.090,00 | KRW 4.160,00 | KRW 4.040,00 | 139,36K |
| 2026-09-28 | KRW 4.145,00 | +2,73 % | KRW 4.050,00 | KRW 4.235,00 | KRW 4.015,00 | 209,37K |
| 2026-09-23 | KRW 4.035,00 | -0,37 % | KRW 4.055,00 | KRW 4.115,00 | KRW 4.025,00 | 136,40K |
| 2026-09-22 | KRW 4.050,00 | -0,98 % | KRW 4.120,00 | KRW 4.170,00 | KRW 4.030,00 | 123,04K |
| 2026-09-21 | KRW 4.090,00 | -1,80 % | KRW 4.160,00 | KRW 4.180,00 | KRW 4.070,00 | 150,23K |
| 2026-09-18 | KRW 4.165,00 | -1,30 % | KRW 4.285,00 | KRW 4.340,00 | KRW 4.155,00 | 126,18K |
| 2026-09-17 | KRW 4.220,00 | -1,29 % | KRW 4.300,00 | KRW 4.350,00 | KRW 4.215,00 | 120,37K |
| 2026-09-16 | KRW 4.275,00 | -0,58 % | KRW 4.310,00 | KRW 4.350,00 | KRW 4.220,00 | 105,14K |
| 2026-09-15 | KRW 4.300,00 | -0,35 % | KRW 4.315,00 | KRW 4.405,00 | KRW 4.270,00 | 116,14K |
| 2026-09-14 | KRW 4.315,00 | -1,93 % | KRW 4.380,00 | KRW 4.410,00 | KRW 4.300,00 | 121,73K |
| 2026-09-11 | KRW 4.400,00 | -2,00 % | KRW 4.440,00 | KRW 4.515,00 | KRW 4.370,00 | 235,36K |
| 2026-09-10 | KRW 4.490,00 | +3,34 % | KRW 4.345,00 | KRW 4.525,00 | KRW 4.280,00 | 266,36K |
| 2026-09-09 | KRW 4.345,00 | +0,81 % | KRW 4.305,00 | KRW 4.395,00 | KRW 4.300,00 | 105,10K |
| 2026-09-08 | KRW 4.310,00 | -0,46 % | KRW 4.380,00 | KRW 4.380,00 | KRW 4.310,00 | 177,85K |
| 2026-09-07 | KRW 4.330,00 | -1,14 % | KRW 4.380,00 | KRW 4.430,00 | KRW 4.290,00 | 151,51K |
| 2026-09-04 | KRW 4.380,00 | +5,04 % | KRW 4.260,00 | KRW 4.400,00 | KRW 4.240,00 | 180,83K |
| 2026-09-03 | KRW 4.170,00 | -0,83 % | KRW 4.225,00 | KRW 4.300,00 | KRW 4.120,00 | 134,35K |
| 2026-09-02 | KRW 4.205,00 | -4,10 % | KRW 4.315,00 | KRW 4.325,00 | KRW 4.195,00 | 144,12K |
| 2026-09-01 | KRW 4.385,00 | -1,13 % | KRW 4.460,00 | KRW 4.470,00 | KRW 4.310,00 | 163,72K |
| 2026-08-31 | KRW 4.435,00 | +1,95 % | KRW 4.310,00 | KRW 4.440,00 | KRW 4.150,00 | 197,29K |
| 2026-08-28 | KRW 4.350,00 | +2,47 % | KRW 4.250,00 | KRW 4.430,00 | KRW 4.205,00 | 165,02K |
| 2026-08-27 | KRW 4.245,00 | +1,31 % | KRW 4.245,00 | KRW 4.310,00 | KRW 4.205,00 | 137,73K |
| 2026-08-26 | KRW 4.190,00 | -2,44 % | KRW 4.260,00 | KRW 4.335,00 | KRW 4.185,00 | 142,89K |
| 2026-08-25 | KRW 4.295,00 | +3,49 % | KRW 4.105,00 | KRW 4.310,00 | KRW 4.010,00 | 107,84K |
| 2026-08-24 | KRW 4.150,00 | +0,24 % | KRW 4.215,00 | KRW 4.260,00 | KRW 4.110,00 | 104,56K |
| 2026-08-21 | KRW 4.140,00 | -3,72 % | KRW 4.215,00 | KRW 4.290,00 | KRW 4.095,00 | 158,38K |
| 2026-08-20 | KRW 4.300,00 | +2,75 % | KRW 4.290,00 | KRW 4.355,00 | KRW 4.210,00 | 131,13K |
| 2026-08-19 | KRW 4.185,00 | -1,53 % | KRW 4.210,00 | KRW 4.375,00 | KRW 4.090,00 | 161,56K |
| 2026-08-18 | KRW 4.250,00 | -5,66 % | KRW 4.500,00 | KRW 4.505,00 | KRW 4.205,00 | 267,91K |
| 2026-08-14 | KRW 4.505,00 | +2,15 % | KRW 4.470,00 | KRW 4.610,00 | KRW 4.385,00 | 437,32K |
| 2026-08-13 | KRW 4.410,00 | +3,04 % | KRW 4.340,00 | KRW 4.470,00 | KRW 4.322,00 | 254,70K |
| 2026-08-12 | KRW 4.280,00 | +1,30 % | KRW 4.240,00 | KRW 4.300,00 | KRW 4.190,00 | 128,15K |
| 2026-08-11 | KRW 4.225,00 | +1,08 % | KRW 4.150,00 | KRW 4.295,00 | KRW 4.090,00 | 220,57K |
| 2026-08-10 | KRW 4.180,00 | +5,03 % | KRW 4.000,00 | KRW 4.185,00 | KRW 3.980,00 | 197,51K |
| 2026-08-07 | KRW 3.980,00 | -1,36 % | KRW 4.085,00 | KRW 4.130,00 | KRW 3.900,00 | 159,60K |
| 2026-08-06 | KRW 4.035,00 | -2,06 % | KRW 4.070,00 | KRW 4.180,00 | KRW 3.965,00 | 150,18K |
| 2026-08-05 | KRW 4.120,00 | +1,98 % | KRW 4.065,00 | KRW 4.195,00 | KRW 3.820,00 | 263,89K |
| 2026-08-04 | KRW 4.040,00 | +6,46 % | KRW 3.805,00 | KRW 4.050,00 | KRW 3.805,00 | 310,76K |
| 2026-08-03 | KRW 3.795,00 | +4,98 % | KRW 3.680,00 | KRW 3.955,00 | KRW 3.615,00 | 385,09K |
| 2026-07-31 | KRW 3.615,00 | +12,09 % | KRW 3.330,00 | KRW 3.635,00 | KRW 3.330,00 | 231,40K |
| 2026-07-30 | KRW 3.225,00 | 0,00 % | KRW 3.000,00 | KRW 3.435,00 | KRW 3.000,00 | 356,28K |
| 2026-07-29 | KRW 3.225,00 | -8,12 % | KRW 3.540,00 | KRW 3.675,00 | KRW 3.155,00 | 538,81K |
| 2026-07-28 | KRW 3.510,00 | -7,14 % | KRW 3.700,00 | KRW 3.750,00 | KRW 3.460,00 | 262,00K |
| 2026-07-27 | KRW 3.780,00 | +0,93 % | KRW 3.780,00 | KRW 3.910,00 | KRW 3.750,00 | 168,77K |
| 2026-07-24 | KRW 3.745,00 | -4,95 % | KRW 3.855,00 | KRW 3.930,00 | KRW 3.730,00 | 291,06K |
| 2026-07-23 | KRW 3.940,00 | +4,65 % | KRW 3.820,00 | KRW 3.940,00 | KRW 3.800,00 | 144,02K |
| 2026-07-22 | KRW 3.765,00 | +1,89 % | KRW 3.750,00 | KRW 3.955,00 | KRW 3.750,00 | 159,08K |
| 2026-07-21 | KRW 3.695,00 | +2,35 % | KRW 3.595,00 | KRW 3.725,00 | KRW 3.500,00 | 209,56K |
| 2026-07-20 | KRW 3.610,00 | -4,87 % | KRW 3.770,00 | KRW 3.795,00 | KRW 3.590,00 | 310,94K |
| 2026-07-16 | KRW 3.795,00 | -5,83 % | KRW 3.920,00 | KRW 4.030,00 | KRW 3.785,00 | 208,84K |
| 2026-07-15 | KRW 4.030,00 | +6,90 % | KRW 3.815,00 | KRW 4.035,00 | KRW 3.815,00 | 211,50K |
| 2026-07-14 | KRW 3.770,00 | -2,84 % | KRW 3.795,00 | KRW 3.915,00 | KRW 3.655,00 | 354,15K |
| 2026-07-13 | KRW 3.880,00 | -7,29 % | KRW 4.185,00 | KRW 4.295,00 | KRW 3.865,00 | 334,27K |
| 2026-07-10 | KRW 4.185,00 | +6,76 % | KRW 3.925,00 | KRW 4.260,00 | KRW 3.925,00 | 259,63K |
| 2026-07-09 | KRW 3.920,00 | -0,38 % | KRW 3.860,00 | KRW 4.080,00 | KRW 3.860,00 | 283,59K |
| 2026-07-08 | KRW 3.935,00 | -4,61 % | KRW 3.960,00 | KRW 4.195,00 | KRW 3.935,00 | 276,31K |
| 2026-07-07 | KRW 4.125,00 | -1,08 % | KRW 4.095,00 | KRW 4.240,00 | KRW 4.005,00 | 220,46K |
| 2026-07-06 | KRW 4.170,00 | -2,34 % | KRW 4.265,00 | KRW 4.280,00 | KRW 4.090,00 | 145,62K |
| 2026-07-03 | KRW 4.270,00 | +4,27 % | KRW 4.110,00 | KRW 4.275,00 | KRW 3.930,00 | 259,05K |
| 2026-07-02 | KRW 4.095,00 | -7,77 % | KRW 4.315,00 | KRW 4.350,00 | KRW 4.095,00 | 229,57K |
| 2026-07-01 | KRW 4.440,00 | +3,50 % | KRW 4.300,00 | KRW 4.490,00 | KRW 4.250,00 | 163,75K |
| 2026-06-30 | KRW 4.290,00 | -3,16 % | KRW 4.430,00 | KRW 4.580,00 | KRW 4.280,00 | 190,42K |
| 2026-06-29 | KRW 4.430,00 | +8,98 % | KRW 3.980,00 | KRW 4.430,00 | KRW 3.980,00 | 317,73K |
| 2026-06-26 | KRW 4.065,00 | -3,10 % | KRW 4.110,00 | KRW 4.185,00 | KRW 3.930,00 | 625,71K |
| 2026-06-25 | KRW 4.195,00 | -2,44 % | KRW 4.305,00 | KRW 4.490,00 | KRW 4.175,00 | 343,87K |
| 2026-06-24 | KRW 4.300,00 | -0,69 % | KRW 4.330,00 | KRW 4.555,00 | KRW 4.200,00 | 558,76K |
| 2026-06-23 | KRW 4.330,00 | -9,79 % | KRW 4.700,00 | KRW 4.835,00 | KRW 4.310,00 | 509,67K |
| 2026-06-22 | KRW 4.800,00 | -2,64 % | KRW 4.790,00 | KRW 4.930,00 | KRW 4.615,00 | 408,07K |
| 2026-06-19 | KRW 4.930,00 | -3,90 % | KRW 5.130,00 | KRW 5.210,00 | KRW 4.820,00 | 407,59K |
| 2026-06-18 | KRW 5.130,00 | -3,21 % | KRW 5.300,00 | KRW 5.350,00 | KRW 5.070,00 | 229,07K |
| 2026-06-17 | KRW 5.300,00 | -1,85 % | KRW 5.390,00 | KRW 5.430,00 | KRW 5.210,00 | 253,17K |
| 2026-06-16 | KRW 5.400,00 | -0,37 % | KRW 5.450,00 | KRW 5.520,00 | KRW 5.320,00 | 322,91K |
| 2026-06-15 | KRW 5.420,00 | +3,83 % | KRW 5.400,00 | KRW 5.500,00 | KRW 5.290,00 | 323,28K |
| 2026-06-12 | KRW 5.220,00 | +3,98 % | KRW 5.140,00 | KRW 5.420,00 | KRW 5.080,00 | 529,91K |
| 2026-06-11 | KRW 5.020,00 | +0,90 % | KRW 4.830,00 | KRW 5.150,00 | KRW 4.815,00 | 328,25K |
| 2026-06-10 | KRW 4.975,00 | -0,50 % | KRW 4.995,00 | KRW 5.130,00 | KRW 4.825,00 | 64 |
| 2026-06-09 | KRW 5.000,00 | +3,09 % | KRW 4.875,00 | KRW 5.230,00 | KRW 4.875,00 | 542,02K |
| 2026-06-08 | KRW 4.850,00 | -10,35 % | KRW 5.020,00 | KRW 5.200,00 | KRW 4.850,00 | 693,54K |
| 2026-06-05 | KRW 5.410,00 | -3,39 % | KRW 5.500,00 | KRW 5.550,00 | KRW 5.200,00 | 491,04K |
| 2026-06-04 | KRW 5.600,00 | -3,45 % | KRW 5.630,00 | KRW 5.880,00 | KRW 5.500,00 | 461,58K |
| 2026-06-02 | KRW 5.800,00 | -3,01 % | KRW 5.980,00 | KRW 6.120,00 | KRW 5.600,00 | 1,01M |
| 2026-06-01 | KRW 5.980,00 | -1,97 % | KRW 6.050,00 | KRW 6.400,00 | KRW 5.900,00 | 660,38K |
| 2026-05-29 | KRW 6.100,00 | -2,71 % | KRW 6.330,00 | KRW 6.520,00 | KRW 6.070,00 | 722,31K |
| 2026-05-28 | KRW 6.270,00 | -4,71 % | KRW 6.710,00 | KRW 6.710,00 | KRW 6.050,00 | 740,06K |
| 2026-05-27 | KRW 6.580,00 | -0,90 % | KRW 6.680,00 | KRW 6.720,00 | KRW 6.250,00 | 921,02K |
| 2026-05-26 | KRW 6.640,00 | -1,04 % | KRW 6.840,00 | KRW 6.980,00 | KRW 6.620,00 | 476,56K |
| 2026-05-22 | KRW 6.710,00 | +0,90 % | KRW 6.760,00 | KRW 6.880,00 | KRW 6.650,00 | 390,39K |
| 2026-05-21 | KRW 6.650,00 | +7,26 % | KRW 6.310,00 | KRW 6.760,00 | KRW 6.300,00 | 467,28K |