Synopex Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6,660.00 | 6,760.00 | 6,610.00 | 6,610.00 | 6,295.24 | 544,248 |
| 2025-04-24 | 6,710.00 | 6,720.00 | 6,530.00 | 6,600.00 | 6,285.71 | 602,056 |
| 2025-04-23 | 6,780.00 | 6,850.00 | 6,650.00 | 6,710.00 | 6,390.48 | 606,217 |
| 2025-04-22 | 6,510.00 | 6,810.00 | 6,440.00 | 6,670.00 | 6,352.38 | 853,269 |
| 2025-04-21 | 6,770.00 | 6,830.00 | 6,540.00 | 6,580.00 | 6,266.67 | 535,425 |
| 2025-04-18 | 7,020.00 | 7,020.00 | 6,610.00 | 6,800.00 | 6,476.19 | 1,759,911 |
| 2025-04-17 | 6,380.00 | 6,610.00 | 6,350.00 | 6,540.00 | 6,228.57 | 632,597 |
| 2025-04-16 | 6,650.00 | 6,690.00 | 6,430.00 | 6,440.00 | 6,133.33 | 939,892 |
| 2025-04-15 | 6,580.00 | 6,900.00 | 6,380.00 | 6,750.00 | 6,428.57 | 1,467,835 |
| 2025-04-14 | 6,550.00 | 6,580.00 | 6,410.00 | 6,510.00 | 6,200.00 | 922,472 |
| 2025-04-11 | 5,990.00 | 6,480.00 | 5,980.00 | 6,450.00 | 6,142.86 | 1,139,498 |
| 2025-04-10 | 6,000.00 | 6,150.00 | 5,820.00 | 6,110.00 | 5,819.05 | 1,237,939 |
| 2025-04-09 | 5,680.00 | 5,770.00 | 5,600.00 | 5,680.00 | 5,409.52 | 805,783 |
| 2025-04-08 | 6,130.00 | 6,190.00 | 5,700.00 | 5,730.00 | 5,457.14 | 1,308,057 |
| 2025-04-07 | 6,040.00 | 6,110.00 | 5,820.00 | 5,910.00 | 5,628.57 | 1,189,159 |
| 2025-04-04 | 6,130.00 | 6,600.00 | 6,090.00 | 6,350.00 | 6,047.62 | 1,650,449 |
| 2025-04-03 | 6,100.00 | 6,320.00 | 6,090.00 | 6,230.00 | 5,933.33 | 1,105,331 |
| 2025-04-02 | 6,620.00 | 6,700.00 | 6,250.00 | 6,370.00 | 6,066.67 | 1,525,757 |
| 2025-04-01 | 7,000.00 | 7,200.00 | 6,530.00 | 6,600.00 | 6,285.71 | 2,871,685 |
| 2025-03-31 | 7,120.00 | 7,310.00 | 6,870.00 | 6,940.00 | 6,609.52 | 1,519,830 |
| 2025-03-28 | 7,570.00 | 7,630.00 | 7,300.00 | 7,330.00 | 6,980.95 | 1,078,517 |
| 2025-03-27 | 7,350.00 | 7,800.00 | 7,270.00 | 7,650.00 | 7,285.71 | 2,108,401 |
| 2025-03-26 | 8,030.00 | 8,060.00 | 7,250.00 | 7,440.00 | 7,085.71 | 2,399,014 |
| 2025-03-25 | 8,040.00 | 8,100.00 | 7,780.00 | 7,980.00 | 7,600.00 | 1,724,234 |
| 2025-03-24 | 7,980.00 | 8,190.00 | 7,950.00 | 8,070.00 | 7,685.71 | 2,134,472 |
| 2025-03-21 | 7,790.00 | 8,230.00 | 7,790.00 | 7,970.00 | 7,590.48 | 8,040,263 |
| 2025-03-20 | 6,920.00 | 8,440.00 | 6,920.00 | 7,830.00 | 7,457.14 | 37,727,924 |
| 2025-03-19 | 6,620.00 | 7,470.00 | 6,570.00 | 6,830.00 | 6,504.76 | 10,760,872 |
| 2025-03-18 | 6,670.00 | 6,750.00 | 6,420.00 | 6,600.00 | 6,285.71 | 2,798,615 |
| 2025-03-17 | 6,890.00 | 6,900.00 | 6,530.00 | 6,600.00 | 6,285.71 | 2,499,419 |
| 2025-03-14 | 7,140.00 | 7,140.00 | 6,820.00 | 6,880.00 | 6,552.38 | 2,789,395 |
| 2025-03-13 | 7,200.00 | 7,230.00 | 7,030.00 | 7,150.00 | 6,809.52 | 3,114,237 |
| 2025-03-12 | 7,070.00 | 7,420.00 | 6,990.00 | 7,160.00 | 6,819.05 | 9,016,908 |
| 2025-03-11 | 5,750.00 | 7,310.00 | 5,720.00 | 6,900.00 | 6,571.43 | 29,778,082 |
| 2025-03-10 | 5,940.00 | 6,150.00 | 5,810.00 | 5,950.00 | 5,666.67 | 4,637,020 |
| 2025-03-07 | 4,920.00 | 6,280.00 | 4,920.00 | 5,870.00 | 5,590.48 | 25,674,629 |
| 2025-03-06 | 5,100.00 | 5,100.00 | 4,860.00 | 4,860.00 | 4,628.57 | 917,918 |
| 2025-03-05 | 4,800.00 | 5,080.00 | 4,730.00 | 5,050.00 | 4,809.52 | 1,300,443 |
| 2025-03-04 | 4,905.00 | 4,995.00 | 4,790.00 | 4,810.00 | 4,580.95 | 1,338,611 |
| 2025-02-28 | 5,130.00 | 5,200.00 | 4,975.00 | 5,010.00 | 4,771.43 | 2,606,405 |
| 2025-02-27 | 5,410.00 | 5,670.00 | 5,210.00 | 5,230.00 | 4,980.95 | 1,844,093 |
| 2025-02-26 | 5,320.00 | 5,440.00 | 5,250.00 | 5,390.00 | 5,133.33 | 1,169,705 |
| 2025-02-25 | 5,600.00 | 5,680.00 | 5,330.00 | 5,350.00 | 5,095.24 | 2,364,188 |
| 2025-02-24 | 5,730.00 | 5,800.00 | 5,680.00 | 5,730.00 | 5,457.14 | 526,506 |
| 2025-02-21 | 5,890.00 | 5,950.00 | 5,760.00 | 5,800.00 | 5,523.81 | 883,342 |
| 2025-02-20 | 5,930.00 | 6,400.00 | 5,870.00 | 5,870.00 | 5,590.48 | 1,857,831 |
| 2025-02-19 | 5,960.00 | 6,040.00 | 5,840.00 | 5,930.00 | 5,647.62 | 848,759 |
| 2025-02-18 | 6,050.00 | 6,060.00 | 5,810.00 | 5,910.00 | 5,628.57 | 1,079,692 |
| 2025-02-17 | 6,090.00 | 6,140.00 | 6,040.00 | 6,070.00 | 5,780.95 | 431,905 |
| 2025-02-14 | 6,130.00 | 6,140.00 | 6,010.00 | 6,060.00 | 5,771.43 | 449,688 |
| 2025-02-13 | 6,170.00 | 6,250.00 | 6,100.00 | 6,130.00 | 5,838.10 | 430,902 |
| 2025-02-12 | 6,070.00 | 6,150.00 | 5,960.00 | 6,110.00 | 5,819.05 | 440,840 |
| 2025-02-11 | 5,890.00 | 6,340.00 | 5,860.00 | 6,090.00 | 5,800.00 | 1,098,849 |
| 2025-02-10 | 5,650.00 | 5,900.00 | 5,600.00 | 5,890.00 | 5,609.52 | 555,112 |
| 2025-02-07 | 5,670.00 | 5,820.00 | 5,600.00 | 5,730.00 | 5,457.14 | 473,807 |
| 2025-02-06 | 5,610.00 | 5,690.00 | 5,520.00 | 5,670.00 | 5,400.00 | 549,393 |
| 2025-02-05 | 5,670.00 | 5,770.00 | 5,620.00 | 5,630.00 | 5,361.91 | 409,244 |
| 2025-02-04 | 5,630.00 | 5,780.00 | 5,610.00 | 5,650.00 | 5,380.95 | 485,761 |
| 2025-02-03 | 5,810.00 | 5,810.00 | 5,480.00 | 5,510.00 | 5,247.62 | 867,326 |
| 2025-01-31 | 5,990.00 | 6,030.00 | 5,870.00 | 5,870.00 | 5,590.48 | 326,752 |
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.