Synopex Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6,890.00 | 6,940.00 | 6,850.00 | 6,850.00 | 6,523.81 | 158,568 |
| 2025-07-24 | 7,020.00 | 7,110.00 | 6,880.00 | 6,880.00 | 6,552.38 | 251,518 |
| 2025-07-23 | 7,020.00 | 7,070.00 | 6,800.00 | 7,020.00 | 6,685.71 | 395,461 |
| 2025-07-22 | 7,100.00 | 7,170.00 | 6,950.00 | 7,020.00 | 6,685.71 | 344,355 |
| 2025-07-21 | 7,100.00 | 7,150.00 | 6,980.00 | 7,070.00 | 6,733.33 | 414,512 |
| 2025-07-18 | 7,280.00 | 7,300.00 | 7,100.00 | 7,140.00 | 6,800.00 | 343,039 |
| 2025-07-17 | 7,310.00 | 7,330.00 | 7,190.00 | 7,230.00 | 6,885.71 | 289,127 |
| 2025-07-16 | 7,370.00 | 7,380.00 | 7,270.00 | 7,290.00 | 6,942.86 | 272,932 |
| 2025-07-15 | 7,220.00 | 7,500.00 | 7,220.00 | 7,400.00 | 7,047.62 | 550,116 |
| 2025-07-14 | 7,270.00 | 7,330.00 | 7,180.00 | 7,250.00 | 6,904.76 | 282,464 |
| 2025-07-11 | 7,240.00 | 7,390.00 | 7,210.00 | 7,260.00 | 6,914.29 | 349,218 |
| 2025-07-10 | 7,370.00 | 7,370.00 | 7,180.00 | 7,200.00 | 6,857.14 | 327,824 |
| 2025-07-09 | 7,240.00 | 7,390.00 | 7,200.00 | 7,310.00 | 6,961.91 | 357,274 |
| 2025-07-08 | 7,050.00 | 7,390.00 | 7,000.00 | 7,280.00 | 6,933.33 | 491,888 |
| 2025-07-07 | 7,120.00 | 7,170.00 | 7,050.00 | 7,060.00 | 6,723.81 | 261,068 |
| 2025-07-04 | 7,190.00 | 7,300.00 | 7,060.00 | 7,100.00 | 6,761.91 | 397,342 |
| 2025-07-03 | 7,400.00 | 7,430.00 | 7,180.00 | 7,190.00 | 6,847.62 | 680,160 |
| 2025-07-02 | 7,530.00 | 7,620.00 | 7,380.00 | 7,400.00 | 7,047.62 | 640,694 |
| 2025-07-01 | 8,080.00 | 8,080.00 | 7,580.00 | 7,640.00 | 7,276.19 | 2,372,194 |
| 2025-06-30 | 7,310.00 | 7,770.00 | 7,270.00 | 7,510.00 | 7,152.38 | 1,748,625 |
| 2025-06-27 | 7,320.00 | 7,410.00 | 7,220.00 | 7,230.00 | 6,885.71 | 611,661 |
| 2025-06-26 | 7,250.00 | 7,460.00 | 7,170.00 | 7,330.00 | 6,980.95 | 995,498 |
| 2025-06-25 | 7,300.00 | 7,300.00 | 7,070.00 | 7,270.00 | 6,923.81 | 1,033,902 |
| 2025-06-24 | 7,030.00 | 7,250.00 | 7,030.00 | 7,160.00 | 6,819.05 | 933,400 |
| 2025-06-23 | 6,890.00 | 7,050.00 | 6,850.00 | 6,880.00 | 6,552.38 | 539,927 |
| 2025-06-20 | 6,990.00 | 7,290.00 | 6,910.00 | 7,000.00 | 6,666.67 | 1,659,301 |
| 2025-06-19 | 6,900.00 | 6,930.00 | 6,790.00 | 6,850.00 | 6,523.81 | 523,494 |
| 2025-06-18 | 7,350.00 | 7,350.00 | 6,820.00 | 6,970.00 | 6,638.10 | 2,280,538 |
| 2025-06-17 | 6,520.00 | 6,870.00 | 6,500.00 | 6,650.00 | 6,333.33 | 780,719 |
| 2025-06-16 | 6,500.00 | 6,550.00 | 6,400.00 | 6,510.00 | 6,200.00 | 336,081 |
| 2025-06-13 | 6,700.00 | 6,710.00 | 6,380.00 | 6,510.00 | 6,200.00 | 884,672 |
| 2025-06-12 | 6,760.00 | 6,910.00 | 6,650.00 | 6,690.00 | 6,371.43 | 854,664 |
| 2025-06-11 | 6,400.00 | 6,750.00 | 6,390.00 | 6,700.00 | 6,380.95 | 916,837 |
| 2025-06-10 | 6,470.00 | 6,480.00 | 6,380.00 | 6,390.00 | 6,085.71 | 365,209 |
| 2025-06-09 | 6,530.00 | 6,540.00 | 6,420.00 | 6,440.00 | 6,133.33 | 434,751 |
| 2025-06-05 | 6,580.00 | 6,630.00 | 6,500.00 | 6,510.00 | 6,200.00 | 512,917 |
| 2025-06-04 | 6,540.00 | 6,610.00 | 6,530.00 | 6,570.00 | 6,257.14 | 448,468 |
| 2025-06-02 | 6,480.00 | 6,530.00 | 6,430.00 | 6,510.00 | 6,200.00 | 266,928 |
| 2025-05-30 | 6,480.00 | 6,530.00 | 6,430.00 | 6,500.00 | 6,190.48 | 250,248 |
| 2025-05-29 | 6,560.00 | 6,560.00 | 6,460.00 | 6,530.00 | 6,219.05 | 366,687 |
| 2025-05-28 | 6,460.00 | 6,540.00 | 6,430.00 | 6,500.00 | 6,190.48 | 264,060 |
| 2025-05-27 | 6,350.00 | 6,500.00 | 6,280.00 | 6,450.00 | 6,142.86 | 339,420 |
| 2025-05-26 | 6,380.00 | 6,500.00 | 6,320.00 | 6,370.00 | 6,066.67 | 347,701 |
| 2025-05-23 | 6,310.00 | 6,410.00 | 6,270.00 | 6,300.00 | 6,000.00 | 258,412 |
| 2025-05-22 | 6,240.00 | 6,420.00 | 6,210.00 | 6,260.00 | 5,961.91 | 463,740 |
| 2025-05-21 | 6,170.00 | 6,405.00 | 6,170.00 | 6,300.00 | 6,000.00 | 329,983 |
| 2025-05-20 | 6,300.00 | 6,360.00 | 6,090.00 | 6,160.00 | 5,866.67 | 465,037 |
| 2025-05-19 | 6,310.00 | 6,390.00 | 6,190.00 | 6,260.00 | 5,961.91 | 429,529 |
| 2025-05-16 | 6,490.00 | 6,500.00 | 6,330.00 | 6,410.00 | 6,104.76 | 474,361 |
| 2025-05-15 | 6,510.00 | 6,590.00 | 6,440.00 | 6,470.00 | 6,161.91 | 359,427 |
| 2025-05-14 | 6,670.00 | 6,670.00 | 6,510.00 | 6,540.00 | 6,228.57 | 518,453 |
| 2025-05-13 | 6,630.00 | 6,750.00 | 6,590.00 | 6,620.00 | 6,304.76 | 598,204 |
| 2025-05-12 | 6,720.00 | 6,870.00 | 6,520.00 | 6,550.00 | 6,238.10 | 773,850 |
| 2025-05-09 | 6,820.00 | 6,890.00 | 6,630.00 | 6,770.00 | 6,447.62 | 618,644 |
| 2025-05-08 | 6,790.00 | 6,800.00 | 6,630.00 | 6,760.00 | 6,438.10 | 568,078 |
| 2025-05-07 | 6,450.00 | 6,790.00 | 6,410.00 | 6,750.00 | 6,428.57 | 1,100,271 |
| 2025-05-02 | 6,380.00 | 6,420.00 | 6,320.00 | 6,340.00 | 6,038.10 | 246,646 |
| 2025-04-30 | 6,490.00 | 6,520.00 | 6,320.00 | 6,340.00 | 6,038.10 | 490,054 |
| 2025-04-29 | 6,490.00 | 6,590.00 | 6,460.00 | 6,510.00 | 6,200.00 | 537,581 |
| 2025-04-28 | 6,680.00 | 6,740.00 | 6,450.00 | 6,490.00 | 6,180.95 | 726,498 |
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.