Synopex Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 5,660.00 | 5,740.00 | 5,580.00 | 5,680.00 | 5,680.00 | 410,363 |
| 2026-01-21 | 5,660.00 | 5,690.00 | 5,580.00 | 5,620.00 | 5,620.00 | 500,762 |
| 2026-01-20 | 5,610.00 | 5,810.00 | 5,590.00 | 5,720.00 | 5,720.00 | 707,677 |
| 2026-01-19 | 5,600.00 | 5,650.00 | 5,550.00 | 5,620.00 | 5,620.00 | 401,867 |
| 2026-01-16 | 5,680.00 | 5,760.00 | 5,650.00 | 5,650.00 | 5,650.00 | 362,284 |
| 2026-01-15 | 5,760.00 | 5,760.00 | 5,610.00 | 5,720.00 | 5,720.00 | 371,780 |
| 2026-01-14 | 5,720.00 | 5,810.00 | 5,610.00 | 5,780.00 | 5,780.00 | 355,294 |
| 2026-01-13 | 5,730.00 | 5,760.00 | 5,600.00 | 5,670.00 | 5,670.00 | 400,630 |
| 2026-01-12 | 5,750.00 | 5,900.00 | 5,690.00 | 5,740.00 | 5,740.00 | 366,310 |
| 2026-01-09 | 5,770.00 | 5,840.00 | 5,730.00 | 5,740.00 | 5,740.00 | 280,655 |
| 2026-01-08 | 5,920.00 | 5,950.00 | 5,750.00 | 5,760.00 | 5,760.00 | 448,460 |
| 2026-01-07 | 6,040.00 | 6,110.00 | 5,900.00 | 5,960.00 | 5,960.00 | 525,021 |
| 2026-01-06 | 6,020.00 | 6,060.00 | 5,980.00 | 6,040.00 | 6,040.00 | 318,664 |
| 2026-01-05 | 6,060.00 | 6,110.00 | 5,920.00 | 6,020.00 | 6,020.00 | 357,555 |
| 2026-01-02 | 6,000.00 | 6,140.00 | 5,990.00 | 6,020.00 | 6,020.00 | 448,237 |
| 2025-12-30 | 6,230.00 | 6,280.00 | 6,060.00 | 6,070.00 | 6,070.00 | 419,831 |
| 2025-12-29 | 6,390.00 | 6,490.00 | 6,210.00 | 6,260.00 | 6,260.00 | 459,690 |
| 2025-12-26 | 6,780.00 | 6,920.00 | 6,640.00 | 6,710.00 | 6,390.48 | 521,841 |
| 2025-12-24 | 6,760.00 | 6,800.00 | 6,700.00 | 6,770.00 | 6,447.62 | 252,062 |
| 2025-12-23 | 6,940.00 | 7,000.00 | 6,740.00 | 6,820.00 | 6,495.24 | 378,530 |
| 2025-12-22 | 6,740.00 | 6,900.00 | 6,720.00 | 6,880.00 | 6,552.38 | 323,409 |
| 2025-12-19 | 6,650.00 | 6,720.00 | 6,580.00 | 6,670.00 | 6,352.38 | 261,327 |
| 2025-12-18 | 6,510.00 | 6,680.00 | 6,500.00 | 6,650.00 | 6,333.33 | 211,981 |
| 2025-12-17 | 6,680.00 | 6,800.00 | 6,610.00 | 6,640.00 | 6,323.81 | 328,963 |
| 2025-12-16 | 6,710.00 | 6,760.00 | 6,600.00 | 6,610.00 | 6,295.24 | 341,153 |
| 2025-12-15 | 6,690.00 | 6,750.00 | 6,650.00 | 6,740.00 | 6,419.05 | 255,724 |
| 2025-12-12 | 6,860.00 | 6,870.00 | 6,760.00 | 6,800.00 | 6,476.19 | 284,323 |
| 2025-12-11 | 6,840.00 | 6,910.00 | 6,720.00 | 6,840.00 | 6,514.29 | 549,391 |
| 2025-12-10 | 6,950.00 | 6,990.00 | 6,750.00 | 6,820.00 | 6,495.24 | 463,215 |
| 2025-12-09 | 7,030.00 | 7,040.00 | 6,920.00 | 7,020.00 | 6,685.71 | 230,405 |
| 2025-12-08 | 6,970.00 | 7,050.00 | 6,900.00 | 7,050.00 | 6,714.29 | 387,957 |
| 2025-12-05 | 6,890.00 | 7,090.00 | 6,860.00 | 6,970.00 | 6,638.10 | 376,302 |
| 2025-12-04 | 6,770.00 | 6,900.00 | 6,710.00 | 6,890.00 | 6,561.91 | 348,512 |
| 2025-12-03 | 6,690.00 | 6,810.00 | 6,630.00 | 6,800.00 | 6,476.19 | 394,154 |
| 2025-12-02 | 6,420.00 | 6,700.00 | 6,360.00 | 6,700.00 | 6,380.95 | 514,956 |
| 2025-12-01 | 6,460.00 | 6,580.00 | 6,390.00 | 6,430.00 | 6,123.81 | 680,968 |
| 2025-11-28 | 5,950.00 | 6,190.00 | 5,940.00 | 6,170.00 | 5,876.19 | 709,673 |
| 2025-11-27 | 5,910.00 | 5,950.00 | 5,860.00 | 5,900.00 | 5,619.05 | 130,134 |
| 2025-11-26 | 5,830.00 | 5,890.00 | 5,790.00 | 5,870.00 | 5,590.48 | 212,218 |
| 2025-11-25 | 5,900.00 | 5,950.00 | 5,730.00 | 5,800.00 | 5,523.81 | 285,105 |
| 2025-11-24 | 5,890.00 | 5,890.00 | 5,750.00 | 5,810.00 | 5,533.33 | 177,275 |
| 2025-11-21 | 5,860.00 | 5,910.00 | 5,750.00 | 5,810.00 | 5,533.33 | 523,592 |
| 2025-11-20 | 5,980.00 | 6,150.00 | 5,980.00 | 6,060.00 | 5,771.43 | 388,836 |
| 2025-11-19 | 6,000.00 | 6,060.00 | 5,880.00 | 5,910.00 | 5,628.57 | 305,213 |
| 2025-11-18 | 6,190.00 | 6,270.00 | 5,970.00 | 6,020.00 | 5,733.33 | 544,243 |
| 2025-11-17 | 6,040.00 | 6,350.00 | 6,040.00 | 6,300.00 | 6,000.00 | 624,560 |
| 2025-11-14 | 6,010.00 | 6,080.00 | 5,900.00 | 5,970.00 | 5,685.71 | 450,159 |
| 2025-11-13 | 6,120.00 | 6,220.00 | 6,060.00 | 6,150.00 | 5,857.14 | 311,687 |
| 2025-11-12 | 6,020.00 | 6,130.00 | 6,000.00 | 6,090.00 | 5,800.00 | 315,968 |
| 2025-11-11 | 6,100.00 | 6,210.00 | 5,950.00 | 6,010.00 | 5,723.81 | 328,735 |
| 2025-11-10 | 5,990.00 | 6,080.00 | 5,950.00 | 6,070.00 | 5,780.95 | 252,369 |
| 2025-11-07 | 5,970.00 | 6,070.00 | 5,840.00 | 5,930.00 | 5,647.62 | 642,742 |
| 2025-11-06 | 6,260.00 | 6,370.00 | 6,090.00 | 6,110.00 | 5,819.05 | 351,877 |
| 2025-11-05 | 6,470.00 | 6,480.00 | 5,980.00 | 6,150.00 | 5,857.14 | 1,660,267 |
| 2025-11-04 | 6,490.00 | 6,560.00 | 6,460.00 | 6,500.00 | 6,190.48 | 312,290 |
| 2025-11-03 | 6,560.00 | 6,660.00 | 6,480.00 | 6,500.00 | 6,190.48 | 431,055 |
| 2025-10-31 | 6,550.00 | 6,650.00 | 6,520.00 | 6,550.00 | 6,238.10 | 294,499 |
| 2025-10-30 | 6,620.00 | 6,640.00 | 6,430.00 | 6,550.00 | 6,238.10 | 506,002 |
| 2025-10-29 | 6,680.00 | 6,690.00 | 6,550.00 | 6,620.00 | 6,304.76 | 380,155 |
| 2025-10-28 | 6,700.00 | 6,710.00 | 6,610.00 | 6,650.00 | 6,333.33 | 313,884 |
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.