Synopex Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6,720.00 | 6,780.00 | 6,660.00 | 6,680.00 | 6,361.91 | 457,985 |
| 2025-10-24 | 6,760.00 | 6,780.00 | 6,600.00 | 6,680.00 | 6,361.91 | 351,468 |
| 2025-10-23 | 6,880.00 | 6,920.00 | 6,640.00 | 6,700.00 | 6,380.95 | 683,252 |
| 2025-10-22 | 6,900.00 | 7,140.00 | 6,900.00 | 6,940.00 | 6,609.52 | 479,069 |
| 2025-10-21 | 6,920.00 | 7,065.00 | 6,830.00 | 6,830.00 | 6,504.76 | 372,262 |
| 2025-10-20 | 6,940.00 | 6,990.00 | 6,750.00 | 6,880.00 | 6,552.38 | 394,749 |
| 2025-10-17 | 6,950.00 | 7,100.00 | 6,940.00 | 6,950.00 | 6,619.05 | 345,572 |
| 2025-10-16 | 7,020.00 | 7,110.00 | 7,000.00 | 7,050.00 | 6,714.29 | 256,118 |
| 2025-10-15 | 6,940.00 | 7,050.00 | 6,940.00 | 6,990.00 | 6,657.14 | 179,447 |
| 2025-10-14 | 7,150.00 | 7,260.00 | 6,880.00 | 6,930.00 | 6,600.00 | 472,179 |
| 2025-10-13 | 7,010.00 | 7,140.00 | 6,920.00 | 7,110.00 | 6,771.43 | 336,459 |
| 2025-10-10 | 7,000.00 | 7,200.00 | 6,920.00 | 7,120.00 | 6,780.95 | 421,513 |
| 2025-10-02 | 6,820.00 | 7,000.00 | 6,820.00 | 6,890.00 | 6,561.91 | 375,594 |
| 2025-10-01 | 6,800.00 | 6,900.00 | 6,790.00 | 6,790.00 | 6,466.67 | 169,169 |
| 2025-09-30 | 6,860.00 | 6,940.00 | 6,790.00 | 6,800.00 | 6,476.19 | 202,894 |
| 2025-09-29 | 6,910.00 | 6,980.00 | 6,860.00 | 6,890.00 | 6,561.91 | 214,217 |
| 2025-09-26 | 7,130.00 | 7,130.00 | 6,880.00 | 6,950.00 | 6,619.05 | 518,923 |
| 2025-09-25 | 7,150.00 | 7,250.00 | 7,150.00 | 7,170.00 | 6,828.57 | 241,397 |
| 2025-09-24 | 7,180.00 | 7,230.00 | 7,050.00 | 7,220.00 | 6,876.19 | 328,762 |
| 2025-09-23 | 7,330.00 | 7,330.00 | 7,170.00 | 7,220.00 | 6,876.19 | 406,286 |
| 2025-09-22 | 7,270.00 | 7,380.00 | 7,230.00 | 7,310.00 | 6,961.91 | 400,963 |
| 2025-09-19 | 7,240.00 | 7,280.00 | 7,150.00 | 7,280.00 | 6,933.33 | 275,483 |
| 2025-09-18 | 7,170.00 | 7,350.00 | 7,050.00 | 7,230.00 | 6,885.71 | 419,793 |
| 2025-09-17 | 7,280.00 | 7,310.00 | 7,080.00 | 7,140.00 | 6,800.00 | 524,502 |
| 2025-09-16 | 7,330.00 | 7,340.00 | 7,220.00 | 7,290.00 | 6,942.86 | 399,232 |
| 2025-09-15 | 7,510.00 | 7,560.00 | 7,130.00 | 7,260.00 | 6,914.29 | 999,085 |
| 2025-09-12 | 7,050.00 | 7,600.00 | 7,050.00 | 7,540.00 | 7,180.95 | 1,822,613 |
| 2025-09-11 | 7,000.00 | 7,040.00 | 6,950.00 | 7,010.00 | 6,676.19 | 496,939 |
| 2025-09-10 | 6,840.00 | 7,020.00 | 6,830.00 | 6,990.00 | 6,657.14 | 481,171 |
| 2025-09-09 | 6,870.00 | 6,910.00 | 6,740.00 | 6,850.00 | 6,523.81 | 263,765 |
| 2025-09-08 | 6,620.00 | 6,850.00 | 6,570.00 | 6,820.00 | 6,495.24 | 552,343 |
| 2025-09-05 | 6,620.00 | 6,690.00 | 6,590.00 | 6,590.00 | 6,276.19 | 254,948 |
| 2025-09-04 | 6,610.00 | 6,680.00 | 6,580.00 | 6,620.00 | 6,304.76 | 211,946 |
| 2025-09-03 | 6,500.00 | 6,670.00 | 6,480.00 | 6,630.00 | 6,314.29 | 243,676 |
| 2025-09-02 | 6,450.00 | 6,550.00 | 6,390.00 | 6,530.00 | 6,219.05 | 301,051 |
| 2025-09-01 | 6,750.00 | 6,900.00 | 6,370.00 | 6,390.00 | 6,085.71 | 890,787 |
| 2025-08-29 | 6,620.00 | 6,650.00 | 6,350.00 | 6,420.00 | 6,114.29 | 594,741 |
| 2025-08-28 | 6,600.00 | 6,660.00 | 6,590.00 | 6,610.00 | 6,295.24 | 125,912 |
| 2025-08-27 | 6,680.00 | 6,740.00 | 6,620.00 | 6,650.00 | 6,333.33 | 130,896 |
| 2025-08-26 | 6,650.00 | 6,770.00 | 6,640.00 | 6,720.00 | 6,400.00 | 294,149 |
| 2025-08-25 | 6,660.00 | 6,780.00 | 6,660.00 | 6,660.00 | 6,342.86 | 240,801 |
| 2025-08-22 | 6,600.00 | 6,820.00 | 6,570.00 | 6,640.00 | 6,323.81 | 397,366 |
| 2025-08-21 | 6,660.00 | 6,730.00 | 6,540.00 | 6,560.00 | 6,247.62 | 318,820 |
| 2025-08-20 | 6,730.00 | 6,750.00 | 6,580.00 | 6,710.00 | 6,390.48 | 292,924 |
| 2025-08-19 | 6,790.00 | 7,020.00 | 6,750.00 | 6,800.00 | 6,476.19 | 285,028 |
| 2025-08-18 | 6,660.00 | 6,930.00 | 6,640.00 | 6,830.00 | 6,504.76 | 469,885 |
| 2025-08-14 | 6,600.00 | 6,640.00 | 6,510.00 | 6,600.00 | 6,285.71 | 245,299 |
| 2025-08-13 | 6,650.00 | 6,670.00 | 6,520.00 | 6,590.00 | 6,276.19 | 271,288 |
| 2025-08-12 | 6,750.00 | 6,810.00 | 6,590.00 | 6,610.00 | 6,295.24 | 500,276 |
| 2025-08-11 | 6,900.00 | 6,910.00 | 6,760.00 | 6,760.00 | 6,438.10 | 300,145 |
| 2025-08-08 | 7,030.00 | 7,180.00 | 6,900.00 | 6,910.00 | 6,580.95 | 386,436 |
| 2025-08-07 | 6,920.00 | 7,270.00 | 6,840.00 | 7,070.00 | 6,733.33 | 1,303,748 |
| 2025-08-06 | 6,790.00 | 6,800.00 | 6,680.00 | 6,790.00 | 6,466.67 | 137,152 |
| 2025-08-05 | 6,800.00 | 6,900.00 | 6,680.00 | 6,730.00 | 6,409.52 | 262,472 |
| 2025-08-04 | 6,690.00 | 6,850.00 | 6,660.00 | 6,680.00 | 6,361.91 | 238,638 |
| 2025-08-01 | 6,730.00 | 6,730.00 | 6,500.00 | 6,640.00 | 6,323.81 | 386,888 |
| 2025-07-31 | 6,830.00 | 6,860.00 | 6,720.00 | 6,780.00 | 6,457.14 | 267,697 |
| 2025-07-30 | 6,770.00 | 6,900.00 | 6,770.00 | 6,780.00 | 6,457.14 | 188,350 |
| 2025-07-29 | 6,870.00 | 6,950.00 | 6,790.00 | 6,800.00 | 6,476.19 | 248,808 |
| 2025-07-28 | 6,870.00 | 6,920.00 | 6,780.00 | 6,910.00 | 6,580.95 | 199,593 |
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.