Synopex Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 10,940.00 | 11,730.00 | 10,940.00 | 11,600.00 | 10,521.54 | 3,534,683 |
| 2024-07-26 | 10,910.00 | 11,120.00 | 10,800.00 | 10,930.00 | 9,913.83 | 926,012 |
| 2024-07-25 | 11,100.00 | 11,220.00 | 10,790.00 | 10,910.00 | 9,895.69 | 1,527,817 |
| 2024-07-24 | 10,920.00 | 11,330.00 | 10,730.00 | 11,160.00 | 10,122.45 | 1,525,527 |
| 2024-07-23 | 11,370.00 | 11,890.00 | 10,850.00 | 10,900.00 | 9,886.62 | 4,232,106 |
| 2024-07-22 | 11,070.00 | 11,380.00 | 10,900.00 | 11,320.00 | 10,267.58 | 1,289,745 |
| 2024-07-19 | 11,350.00 | 11,630.00 | 11,090.00 | 11,090.00 | 10,058.96 | 1,658,401 |
| 2024-07-18 | 11,200.00 | 11,380.00 | 11,130.00 | 11,320.00 | 10,267.58 | 1,094,824 |
| 2024-07-17 | 11,320.00 | 11,620.00 | 11,140.00 | 11,300.00 | 10,249.43 | 1,985,392 |
| 2024-07-16 | 11,630.00 | 11,740.00 | 11,270.00 | 11,300.00 | 10,249.43 | 1,432,245 |
| 2024-07-15 | 11,170.00 | 11,810.00 | 11,170.00 | 11,650.00 | 10,566.89 | 2,203,020 |
| 2024-07-12 | 11,380.00 | 11,440.00 | 10,960.00 | 11,140.00 | 10,104.31 | 1,465,067 |
| 2024-07-11 | 11,850.00 | 12,050.00 | 11,340.00 | 11,380.00 | 10,322.00 | 2,887,551 |
| 2024-07-10 | 11,170.00 | 11,960.00 | 11,120.00 | 11,810.00 | 10,712.02 | 5,708,130 |
| 2024-07-09 | 11,160.00 | 11,300.00 | 10,890.00 | 11,190.00 | 10,149.66 | 3,368,950 |
| 2024-07-08 | 11,200.00 | 11,540.00 | 11,080.00 | 11,160.00 | 10,122.45 | 4,032,899 |
| 2024-07-05 | 13,370.00 | 13,450.00 | 11,250.00 | 11,420.00 | 10,358.28 | 18,967,376 |
| 2024-07-04 | 12,730.00 | 13,420.00 | 12,450.00 | 13,320.00 | 12,081.63 | 10,963,707 |
| 2024-07-03 | 11,890.00 | 12,770.00 | 11,550.00 | 12,680.00 | 11,501.14 | 7,632,796 |
| 2024-07-02 | 12,600.00 | 12,610.00 | 11,950.00 | 12,010.00 | 10,893.43 | 5,372,125 |
| 2024-07-01 | 12,300.00 | 12,760.00 | 12,200.00 | 12,650.00 | 11,473.92 | 10,001,331 |
| 2024-06-28 | 11,450.00 | 12,800.00 | 11,010.00 | 12,250.00 | 11,111.11 | 34,409,572 |
| 2024-06-27 | 11,000.00 | 11,500.00 | 10,910.00 | 11,490.00 | 10,421.77 | 6,879,246 |
| 2024-06-26 | 10,450.00 | 11,490.00 | 10,390.00 | 10,960.00 | 9,941.04 | 12,746,795 |
| 2024-06-25 | 9,740.00 | 10,500.00 | 9,730.00 | 10,390.00 | 9,424.04 | 3,354,582 |
| 2024-06-24 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 8,888.89 | 1,782,879 |
| 2024-06-21 | 10,140.00 | 10,200.00 | 9,990.00 | 10,020.00 | 9,088.44 | 1,618,517 |
| 2024-06-20 | 10,200.00 | 10,230.00 | 10,030.00 | 10,110.00 | 9,170.07 | 1,912,383 |
| 2024-06-19 | 10,420.00 | 10,480.00 | 10,150.00 | 10,210.00 | 9,260.77 | 3,514,916 |
| 2024-06-18 | 10,390.00 | 10,570.00 | 10,250.00 | 10,420.00 | 9,451.25 | 2,944,115 |
| 2024-06-17 | 10,200.00 | 10,760.00 | 10,140.00 | 10,390.00 | 9,424.04 | 4,720,775 |
| 2024-06-14 | 10,680.00 | 10,830.00 | 10,000.00 | 10,330.00 | 9,369.62 | 10,352,143 |
| 2024-06-13 | 10,200.00 | 10,930.00 | 10,040.00 | 10,740.00 | 9,741.50 | 21,328,025 |
| 2024-06-12 | 11,890.00 | 14,630.00 | 10,080.00 | 10,130.00 | 9,188.21 | 77,712,958 |
| 2024-06-11 | 11,350.00 | 11,830.00 | 11,300.00 | 11,710.00 | 10,621.32 | 6,925,143 |
| 2024-06-10 | 10,940.00 | 11,470.00 | 10,770.00 | 11,280.00 | 10,231.29 | 4,358,787 |
| 2024-06-07 | 10,690.00 | 11,190.00 | 10,620.00 | 10,940.00 | 9,922.90 | 5,341,238 |
| 2024-06-05 | 10,450.00 | 10,730.00 | 10,260.00 | 10,580.00 | 9,596.37 | 2,715,342 |
| 2024-06-04 | 10,540.00 | 10,650.00 | 10,370.00 | 10,440.00 | 9,469.39 | 2,020,453 |
| 2024-06-03 | 10,180.00 | 10,750.00 | 10,140.00 | 10,540.00 | 9,560.09 | 5,971,531 |
| 2024-05-31 | 9,400.00 | 10,030.00 | 9,390.00 | 10,030.00 | 9,097.51 | 2,460,612 |
| 2024-05-30 | 9,780.00 | 9,890.00 | 9,380.00 | 9,410.00 | 8,535.15 | 3,126,456 |
| 2024-05-29 | 10,530.00 | 10,630.00 | 9,480.00 | 9,710.00 | 8,807.26 | 4,395,793 |
| 2024-05-28 | 10,200.00 | 10,540.00 | 10,130.00 | 10,530.00 | 9,551.02 | 2,991,260 |
| 2024-05-27 | 10,180.00 | 10,360.00 | 10,070.00 | 10,160.00 | 9,215.42 | 1,841,338 |
| 2024-05-24 | 10,290.00 | 10,370.00 | 10,000.00 | 10,160.00 | 9,215.42 | 2,373,883 |
| 2024-05-23 | 10,250.00 | 10,440.00 | 10,120.00 | 10,300.00 | 9,342.40 | 3,421,337 |
| 2024-05-22 | 10,070.00 | 10,320.00 | 10,000.00 | 10,250.00 | 9,297.05 | 3,910,010 |
| 2024-05-21 | 10,130.00 | 10,320.00 | 9,920.00 | 10,070.00 | 9,133.79 | 4,129,558 |
| 2024-05-20 | 10,020.00 | 10,240.00 | 9,960.00 | 10,030.00 | 9,097.51 | 3,246,787 |
| 2024-05-17 | 10,070.00 | 10,240.00 | 9,900.00 | 10,070.00 | 9,133.79 | 5,023,030 |
| 2024-05-16 | 10,730.00 | 10,880.00 | 10,050.00 | 10,200.00 | 9,251.70 | 11,824,245 |
| 2024-05-14 | 11,730.00 | 11,800.00 | 11,200.00 | 11,360.00 | 10,303.86 | 9,298,460 |
| 2024-05-13 | 12,150.00 | 12,280.00 | 11,540.00 | 11,640.00 | 10,557.82 | 16,007,592 |
| 2024-05-10 | 9,860.00 | 12,590.00 | 9,810.00 | 11,690.00 | 10,603.18 | 57,875,291 |
| 2024-05-09 | 9,800.00 | 9,900.00 | 9,580.00 | 9,790.00 | 8,879.82 | 2,414,030 |
| 2024-05-08 | 9,520.00 | 9,690.00 | 9,330.00 | 9,620.00 | 8,725.62 | 1,449,606 |
| 2024-05-07 | 9,670.00 | 9,900.00 | 9,480.00 | 9,600.00 | 8,707.48 | 4,410,176 |
| 2024-05-03 | 9,280.00 | 9,400.00 | 9,200.00 | 9,360.00 | 8,489.80 | 1,445,524 |
| 2024-05-02 | 8,760.00 | 9,480.00 | 8,740.00 | 9,280.00 | 8,417.23 | 4,062,117 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.