Synopex Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3,550.00 | 3,620.00 | 3,485.00 | 3,555.00 | 3,555.00 | 735,114 |
| 2026-07-20 | 3,695.00 | 3,735.00 | 3,580.00 | 3,580.00 | 3,580.00 | 487,541 |
| 2026-07-16 | 3,930.00 | 3,975.00 | 3,805.00 | 3,810.00 | 3,810.00 | 620,523 |
| 2026-07-15 | 4,025.00 | 4,150.00 | 4,000.00 | 4,050.00 | 4,050.00 | 440,262 |
| 2026-07-14 | 3,920.00 | 3,980.00 | 3,785.00 | 3,925.00 | 3,925.00 | 869,742 |
| 2026-07-13 | 4,285.00 | 4,340.00 | 3,935.00 | 3,950.00 | 3,950.00 | 685,891 |
| 2026-07-10 | 4,150.00 | 4,330.00 | 4,150.00 | 4,250.00 | 4,250.00 | 465,836 |
| 2026-07-09 | 4,020.00 | 4,320.00 | 4,020.00 | 4,070.00 | 4,070.00 | 702,024 |
| 2026-07-08 | 4,325.00 | 4,375.00 | 4,030.00 | 4,040.00 | 4,040.00 | 1,031,788 |
| 2026-07-07 | 4,460.00 | 4,575.00 | 4,300.00 | 4,440.00 | 4,440.00 | 914,102 |
| 2026-07-06 | 4,565.00 | 4,645.00 | 4,295.00 | 4,490.00 | 4,490.00 | 834,086 |
| 2026-07-03 | 4,905.00 | 4,975.00 | 4,430.00 | 4,520.00 | 4,520.00 | 1,584,101 |
| 2026-07-02 | 5,190.00 | 5,210.00 | 4,885.00 | 4,900.00 | 4,900.00 | 1,121,021 |
| 2026-07-01 | 5,930.00 | 6,000.00 | 5,420.00 | 5,530.00 | 5,530.00 | 1,718,495 |
| 2026-06-30 | 5,700.00 | 6,270.00 | 5,310.00 | 6,030.00 | 6,030.00 | 5,092,003 |
| 2026-06-29 | 4,635.00 | 5,230.00 | 4,635.00 | 5,210.00 | 5,210.00 | 1,483,226 |
| 2026-06-26 | 4,540.00 | 4,755.00 | 4,390.00 | 4,470.00 | 4,470.00 | 680,388 |
| 2026-06-25 | 4,900.00 | 5,170.00 | 4,540.00 | 4,585.00 | 4,585.00 | 1,009,496 |
| 2026-06-24 | 4,855.00 | 4,980.00 | 4,630.00 | 4,780.00 | 4,780.00 | 630,080 |
| 2026-06-23 | 5,110.00 | 5,230.00 | 4,750.00 | 4,810.00 | 4,810.00 | 1,342,351 |
| 2026-06-22 | 4,400.00 | 5,070.00 | 4,310.00 | 4,985.00 | 4,985.00 | 1,450,514 |
| 2026-06-19 | 4,450.00 | 4,525.00 | 4,250.00 | 4,395.00 | 4,395.00 | 448,602 |
| 2026-06-18 | 4,560.00 | 4,565.00 | 4,435.00 | 4,435.00 | 4,435.00 | 211,945 |
| 2026-06-17 | 4,495.00 | 4,605.00 | 4,360.00 | 4,560.00 | 4,560.00 | 315,225 |
| 2026-06-16 | 4,680.00 | 4,735.00 | 4,460.00 | 4,475.00 | 4,475.00 | 395,041 |
| 2026-06-15 | 4,570.00 | 4,760.00 | 4,570.00 | 4,625.00 | 4,625.00 | 343,260 |
| 2026-06-12 | 4,520.00 | 4,630.00 | 4,260.00 | 4,460.00 | 4,460.00 | 525,843 |
| 2026-06-11 | 4,120.00 | 4,460.00 | 4,100.00 | 4,430.00 | 4,430.00 | 1,033,634 |
| 2026-06-10 | 4,300.00 | 4,355.00 | 4,140.00 | 4,210.00 | 4,210.00 | 505,934 |
| 2026-06-09 | 4,155.00 | 4,470.00 | 4,155.00 | 4,365.00 | 4,365.00 | 843,654 |
| 2026-06-08 | 4,165.00 | 4,450.00 | 4,090.00 | 4,155.00 | 4,155.00 | 718,134 |
| 2026-06-05 | 4,850.00 | 4,895.00 | 4,590.00 | 4,600.00 | 4,600.00 | 595,947 |
| 2026-06-04 | 4,725.00 | 5,040.00 | 4,725.00 | 4,890.00 | 4,890.00 | 438,215 |
| 2026-06-02 | 4,655.00 | 4,815.00 | 4,530.00 | 4,745.00 | 4,745.00 | 658,655 |
| 2026-06-01 | 4,890.00 | 4,975.00 | 4,780.00 | 4,785.00 | 4,785.00 | 566,161 |
| 2026-05-29 | 5,120.00 | 5,340.00 | 4,870.00 | 4,980.00 | 4,980.00 | 669,142 |
| 2026-05-28 | 5,050.00 | 5,080.00 | 4,780.00 | 5,060.00 | 5,060.00 | 590,366 |
| 2026-05-27 | 5,540.00 | 5,540.00 | 5,070.00 | 5,070.00 | 5,070.00 | 647,861 |
| 2026-05-26 | 5,500.00 | 5,640.00 | 5,410.00 | 5,460.00 | 5,460.00 | 541,724 |
| 2026-05-22 | 5,010.00 | 5,380.00 | 5,010.00 | 5,280.00 | 5,280.00 | 626,929 |
| 2026-05-21 | 4,885.00 | 5,180.00 | 4,885.00 | 4,970.00 | 4,970.00 | 500,747 |
| 2026-05-20 | 4,910.00 | 4,980.00 | 4,710.00 | 4,780.00 | 4,780.00 | 502,063 |
| 2026-05-19 | 4,900.00 | 5,050.00 | 4,845.00 | 4,945.00 | 4,945.00 | 399,904 |
| 2026-05-18 | 4,945.00 | 4,990.00 | 4,710.00 | 4,925.00 | 4,925.00 | 684,873 |
| 2026-05-15 | 5,370.00 | 5,450.00 | 5,010.00 | 5,130.00 | 5,130.00 | 596,992 |
| 2026-05-14 | 5,170.00 | 5,350.00 | 5,070.00 | 5,320.00 | 5,320.00 | 578,490 |
| 2026-05-13 | 5,250.00 | 5,320.00 | 5,150.00 | 5,170.00 | 5,170.00 | 479,385 |
| 2026-05-12 | 5,440.00 | 5,490.00 | 5,110.00 | 5,250.00 | 5,250.00 | 1,266,659 |
| 2026-05-11 | 5,670.00 | 5,670.00 | 5,480.00 | 5,490.00 | 5,490.00 | 646,872 |
| 2026-05-08 | 5,750.00 | 5,790.00 | 5,610.00 | 5,650.00 | 5,650.00 | 548,257 |
| 2026-05-07 | 5,940.00 | 5,940.00 | 5,750.00 | 5,750.00 | 5,750.00 | 653,773 |
| 2026-05-06 | 6,090.00 | 6,090.00 | 5,860.00 | 5,870.00 | 5,870.00 | 678,425 |
| 2026-05-04 | 6,030.00 | 6,110.00 | 6,020.00 | 6,030.00 | 6,030.00 | 555,549 |
| 2026-04-30 | 6,080.00 | 6,120.00 | 5,940.00 | 5,940.00 | 5,940.00 | 617,983 |
| 2026-04-29 | 6,130.00 | 6,140.00 | 6,040.00 | 6,100.00 | 6,100.00 | 438,064 |
| 2026-04-28 | 6,230.00 | 6,240.00 | 6,080.00 | 6,150.00 | 6,150.00 | 680,770 |
| 2026-04-27 | 6,190.00 | 6,340.00 | 6,160.00 | 6,180.00 | 6,180.00 | 774,327 |
| 2026-04-24 | 6,160.00 | 6,170.00 | 6,080.00 | 6,140.00 | 6,140.00 | 435,140 |
| 2026-04-23 | 6,300.00 | 6,300.00 | 6,010.00 | 6,070.00 | 6,070.00 | 649,282 |
| 2026-04-22 | 6,340.00 | 6,340.00 | 6,140.00 | 6,220.00 | 6,220.00 | 537,446 |
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.