Synopex Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 6,340.00 | 6,340.00 | 6,140.00 | 6,220.00 | 6,220.00 | 537,446 |
| 2026-04-21 | 6,230.00 | 6,420.00 | 6,210.00 | 6,260.00 | 6,260.00 | 1,128,682 |
| 2026-04-20 | 6,270.00 | 6,270.00 | 6,100.00 | 6,140.00 | 6,140.00 | 652,117 |
| 2026-04-17 | 6,130.00 | 6,130.00 | 6,060.00 | 6,080.00 | 6,080.00 | 358,126 |
| 2026-04-16 | 6,110.00 | 6,150.00 | 6,070.00 | 6,080.00 | 6,080.00 | 423,734 |
| 2026-04-15 | 6,140.00 | 6,160.00 | 6,020.00 | 6,070.00 | 6,070.00 | 678,947 |
| 2026-04-14 | 5,930.00 | 6,070.00 | 5,910.00 | 6,010.00 | 6,010.00 | 516,679 |
| 2026-04-13 | 5,840.00 | 5,900.00 | 5,790.00 | 5,820.00 | 5,820.00 | 473,373 |
| 2026-04-10 | 6,030.00 | 6,090.00 | 5,960.00 | 5,960.00 | 5,960.00 | 488,120 |
| 2026-04-09 | 6,050.00 | 6,070.00 | 5,910.00 | 5,940.00 | 5,940.00 | 546,065 |
| 2026-04-08 | 6,090.00 | 6,220.00 | 6,040.00 | 6,110.00 | 6,110.00 | 770,080 |
| 2026-04-07 | 5,960.00 | 6,100.00 | 5,790.00 | 5,840.00 | 5,840.00 | 630,313 |
| 2026-04-06 | 5,900.00 | 6,040.00 | 5,860.00 | 5,860.00 | 5,860.00 | 357,106 |
| 2026-04-03 | 5,930.00 | 5,990.00 | 5,830.00 | 5,860.00 | 5,860.00 | 365,288 |
| 2026-04-02 | 6,100.00 | 6,190.00 | 5,710.00 | 5,810.00 | 5,810.00 | 798,464 |
| 2026-04-01 | 5,920.00 | 6,150.00 | 5,900.00 | 6,100.00 | 6,100.00 | 685,649 |
| 2026-03-31 | 5,760.00 | 5,910.00 | 5,660.00 | 5,770.00 | 5,770.00 | 705,725 |
| 2026-03-30 | 5,680.00 | 5,750.00 | 5,620.00 | 5,660.00 | 5,660.00 | 390,653 |
| 2026-03-27 | 5,830.00 | 5,940.00 | 5,700.00 | 5,880.00 | 5,880.00 | 478,117 |
| 2026-03-26 | 6,050.00 | 6,230.00 | 5,940.00 | 5,950.00 | 5,950.00 | 829,202 |
| 2026-03-25 | 5,990.00 | 6,150.00 | 5,940.00 | 6,100.00 | 6,100.00 | 620,289 |
| 2026-03-24 | 6,000.00 | 6,050.00 | 5,800.00 | 5,870.00 | 5,870.00 | 445,096 |
| 2026-03-23 | 5,820.00 | 6,030.00 | 5,750.00 | 5,870.00 | 5,870.00 | 677,686 |
| 2026-03-20 | 6,100.00 | 6,130.00 | 5,960.00 | 5,960.00 | 5,960.00 | 537,477 |
| 2026-03-19 | 6,070.00 | 6,140.00 | 6,050.00 | 6,070.00 | 6,070.00 | 519,643 |
| 2026-03-18 | 6,190.00 | 6,290.00 | 6,150.00 | 6,270.00 | 6,270.00 | 554,433 |
| 2026-03-17 | 6,100.00 | 6,240.00 | 6,030.00 | 6,070.00 | 6,070.00 | 632,139 |
| 2026-03-16 | 5,970.00 | 6,030.00 | 5,850.00 | 5,980.00 | 5,980.00 | 547,864 |
| 2026-03-13 | 5,850.00 | 6,060.00 | 5,850.00 | 5,900.00 | 5,900.00 | 616,336 |
| 2026-03-12 | 6,210.00 | 6,240.00 | 6,000.00 | 6,020.00 | 6,020.00 | 1,379,082 |
| 2026-03-11 | 5,890.00 | 7,060.00 | 5,850.00 | 6,380.00 | 6,380.00 | 5,051,243 |
| 2026-03-10 | 5,880.00 | 5,940.00 | 5,740.00 | 5,820.00 | 5,820.00 | 766,942 |
| 2026-03-09 | 5,540.00 | 5,660.00 | 5,270.00 | 5,600.00 | 5,600.00 | 1,416,134 |
| 2026-03-06 | 5,760.00 | 6,140.00 | 5,700.00 | 5,890.00 | 5,890.00 | 787,262 |
| 2026-03-05 | 5,670.00 | 6,070.00 | 5,670.00 | 5,830.00 | 5,830.00 | 1,244,364 |
| 2026-03-04 | 5,940.00 | 6,150.00 | 5,340.00 | 5,400.00 | 5,400.00 | 1,994,271 |
| 2026-03-03 | 6,450.00 | 6,740.00 | 6,280.00 | 6,280.00 | 6,280.00 | 966,314 |
| 2026-02-27 | 6,750.00 | 6,850.00 | 6,650.00 | 6,750.00 | 6,750.00 | 615,353 |
| 2026-02-26 | 6,940.00 | 6,990.00 | 6,750.00 | 6,850.00 | 6,850.00 | 680,201 |
| 2026-02-25 | 7,020.00 | 7,040.00 | 6,840.00 | 6,880.00 | 6,880.00 | 521,314 |
| 2026-02-24 | 6,910.00 | 7,050.00 | 6,810.00 | 6,970.00 | 6,970.00 | 536,504 |
| 2026-02-23 | 7,200.00 | 7,300.00 | 6,980.00 | 6,990.00 | 6,990.00 | 637,569 |
| 2026-02-20 | 7,200.00 | 7,300.00 | 7,110.00 | 7,130.00 | 7,130.00 | 523,855 |
| 2026-02-19 | 7,230.00 | 7,300.00 | 7,040.00 | 7,260.00 | 7,260.00 | 990,513 |
| 2026-02-13 | 7,170.00 | 7,700.00 | 6,720.00 | 7,130.00 | 7,130.00 | 3,329,740 |
| 2026-02-12 | 6,900.00 | 7,100.00 | 6,880.00 | 7,020.00 | 7,020.00 | 601,191 |
| 2026-02-11 | 6,870.00 | 6,930.00 | 6,760.00 | 6,870.00 | 6,870.00 | 531,380 |
| 2026-02-10 | 6,900.00 | 7,030.00 | 6,800.00 | 6,840.00 | 6,840.00 | 792,304 |
| 2026-02-09 | 7,320.00 | 7,410.00 | 6,990.00 | 7,090.00 | 7,090.00 | 852,660 |
| 2026-02-06 | 7,000.00 | 7,280.00 | 6,800.00 | 7,140.00 | 7,140.00 | 1,106,998 |
| 2026-02-05 | 8,130.00 | 8,330.00 | 7,260.00 | 7,320.00 | 7,320.00 | 2,139,146 |
| 2026-02-04 | 7,830.00 | 8,000.00 | 7,720.00 | 7,990.00 | 7,990.00 | 1,188,574 |
| 2026-02-03 | 7,800.00 | 7,820.00 | 7,600.00 | 7,770.00 | 7,770.00 | 959,231 |
| 2026-02-02 | 7,510.00 | 8,090.00 | 7,370.00 | 7,540.00 | 7,540.00 | 1,971,969 |
| 2026-01-30 | 7,460.00 | 7,890.00 | 7,400.00 | 7,660.00 | 7,660.00 | 2,122,101 |
| 2026-01-29 | 7,510.00 | 7,640.00 | 7,140.00 | 7,490.00 | 7,490.00 | 1,996,060 |
| 2026-01-28 | 6,710.00 | 7,830.00 | 6,700.00 | 7,560.00 | 7,560.00 | 4,550,539 |
| 2026-01-27 | 6,340.00 | 6,860.00 | 6,290.00 | 6,690.00 | 6,690.00 | 1,491,107 |
| 2026-01-26 | 5,980.00 | 6,370.00 | 5,980.00 | 6,370.00 | 6,370.00 | 1,511,579 |
| 2026-01-23 | 5,750.00 | 5,960.00 | 5,690.00 | 5,940.00 | 5,940.00 | 812,505 |
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.