Synopex Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 5,990.00 | 6,030.00 | 5,870.00 | 5,870.00 | 5,590.48 | 326,752 |
| 2025-01-24 | 5,960.00 | 6,070.00 | 5,920.00 | 5,990.00 | 5,704.76 | 333,978 |
| 2025-01-23 | 6,140.00 | 6,140.00 | 5,910.00 | 5,910.00 | 5,628.57 | 592,995 |
| 2025-01-22 | 6,110.00 | 6,190.00 | 6,040.00 | 6,120.00 | 5,828.57 | 334,101 |
| 2025-01-21 | 6,180.00 | 6,260.00 | 6,060.00 | 6,080.00 | 5,790.48 | 387,318 |
| 2025-01-20 | 6,130.00 | 6,140.00 | 6,030.00 | 6,110.00 | 5,819.05 | 289,490 |
| 2025-01-17 | 6,100.00 | 6,130.00 | 6,040.00 | 6,090.00 | 5,800.00 | 281,007 |
| 2025-01-16 | 6,080.00 | 6,140.00 | 6,030.00 | 6,080.00 | 5,790.48 | 294,525 |
| 2025-01-15 | 6,040.00 | 6,280.00 | 6,000.00 | 6,020.00 | 5,733.33 | 449,088 |
| 2025-01-14 | 6,040.00 | 6,080.00 | 5,980.00 | 5,990.00 | 5,704.76 | 299,446 |
| 2025-01-13 | 6,070.00 | 6,080.00 | 5,980.00 | 5,990.00 | 5,704.76 | 455,302 |
| 2025-01-10 | 6,210.00 | 6,300.00 | 6,080.00 | 6,100.00 | 5,809.52 | 472,068 |
| 2025-01-09 | 6,240.00 | 6,320.00 | 6,150.00 | 6,240.00 | 5,942.86 | 320,021 |
| 2025-01-08 | 6,110.00 | 6,290.00 | 6,100.00 | 6,280.00 | 5,980.95 | 432,118 |
| 2025-01-07 | 6,280.00 | 6,340.00 | 6,100.00 | 6,190.00 | 5,895.24 | 582,859 |
| 2025-01-06 | 6,290.00 | 6,380.00 | 6,250.00 | 6,270.00 | 5,971.43 | 407,048 |
| 2025-01-03 | 6,150.00 | 6,400.00 | 6,110.00 | 6,300.00 | 6,000.00 | 553,174 |
| 2025-01-02 | 5,860.00 | 6,170.00 | 5,810.00 | 6,080.00 | 5,790.48 | 563,547 |
| 2024-12-30 | 6,010.00 | 6,170.00 | 5,930.00 | 5,930.00 | 5,647.62 | 670,542 |
| 2024-12-27 | 6,670.00 | 6,830.00 | 6,080.00 | 6,110.00 | 5,819.05 | 1,233,621 |
| 2024-12-26 | 7,080.00 | 7,080.00 | 6,910.00 | 7,000.00 | 6,349.21 | 681,520 |
| 2024-12-24 | 6,870.00 | 7,140.00 | 6,840.00 | 6,920.00 | 6,276.64 | 849,153 |
| 2024-12-23 | 6,620.00 | 6,890.00 | 6,610.00 | 6,810.00 | 6,176.87 | 602,999 |
| 2024-12-20 | 6,830.00 | 6,850.00 | 6,480.00 | 6,590.00 | 5,977.33 | 867,954 |
| 2024-12-19 | 6,880.00 | 7,050.00 | 6,750.00 | 6,870.00 | 6,231.29 | 919,906 |
| 2024-12-18 | 6,850.00 | 7,050.00 | 6,740.00 | 6,980.00 | 6,331.07 | 973,473 |
| 2024-12-17 | 6,740.00 | 7,110.00 | 6,630.00 | 6,810.00 | 6,176.87 | 4,129,596 |
| 2024-12-16 | 6,530.00 | 6,730.00 | 6,530.00 | 6,680.00 | 6,058.96 | 582,852 |
| 2024-12-13 | 6,380.00 | 6,520.00 | 6,330.00 | 6,510.00 | 5,904.76 | 574,149 |
| 2024-12-12 | 6,430.00 | 6,430.00 | 6,210.00 | 6,370.00 | 5,777.78 | 913,171 |
| 2024-12-11 | 6,090.00 | 6,390.00 | 6,070.00 | 6,350.00 | 5,759.64 | 593,554 |
| 2024-12-10 | 5,620.00 | 6,120.00 | 5,620.00 | 6,100.00 | 5,532.88 | 979,058 |
| 2024-12-09 | 5,900.00 | 6,050.00 | 5,580.00 | 5,600.00 | 5,079.37 | 1,398,352 |
| 2024-12-06 | 6,290.00 | 6,340.00 | 5,910.00 | 6,170.00 | 5,596.37 | 1,187,067 |
| 2024-12-05 | 6,210.00 | 6,350.00 | 6,080.00 | 6,310.00 | 5,723.36 | 617,351 |
| 2024-12-04 | 6,300.00 | 6,450.00 | 6,180.00 | 6,190.00 | 5,614.51 | 999,039 |
| 2024-12-03 | 6,250.00 | 6,530.00 | 6,250.00 | 6,510.00 | 5,904.76 | 687,554 |
| 2024-12-02 | 6,420.00 | 6,460.00 | 6,170.00 | 6,180.00 | 5,605.44 | 499,535 |
| 2024-11-29 | 6,670.00 | 6,700.00 | 6,300.00 | 6,350.00 | 5,759.64 | 1,089,258 |
| 2024-11-28 | 6,330.00 | 6,550.00 | 6,240.00 | 6,550.00 | 5,941.04 | 711,138 |
| 2024-11-27 | 6,340.00 | 6,350.00 | 6,220.00 | 6,290.00 | 5,705.22 | 538,420 |
| 2024-11-26 | 6,330.00 | 6,410.00 | 6,260.00 | 6,320.00 | 5,732.43 | 528,239 |
| 2024-11-25 | 6,230.00 | 6,370.00 | 6,200.00 | 6,320.00 | 5,732.43 | 685,824 |
| 2024-11-22 | 6,120.00 | 6,290.00 | 6,120.00 | 6,160.00 | 5,587.30 | 597,428 |
| 2024-11-21 | 6,220.00 | 6,250.00 | 6,100.00 | 6,120.00 | 5,551.02 | 407,401 |
| 2024-11-20 | 6,110.00 | 6,440.00 | 6,110.00 | 6,190.00 | 5,614.51 | 913,224 |
| 2024-11-19 | 6,100.00 | 6,190.00 | 6,070.00 | 6,110.00 | 5,541.95 | 415,153 |
| 2024-11-18 | 6,110.00 | 6,260.00 | 6,060.00 | 6,110.00 | 5,541.95 | 692,729 |
| 2024-11-15 | 5,960.00 | 6,190.00 | 5,840.00 | 6,120.00 | 5,551.02 | 1,038,316 |
| 2024-11-14 | 5,800.00 | 6,290.00 | 5,800.00 | 5,960.00 | 5,405.90 | 1,648,632 |
| 2024-11-13 | 6,780.00 | 6,880.00 | 5,800.00 | 5,850.00 | 5,306.12 | 3,820,207 |
| 2024-11-12 | 7,100.00 | 7,140.00 | 6,890.00 | 6,980.00 | 6,331.07 | 1,029,805 |
| 2024-11-11 | 7,240.00 | 7,360.00 | 7,010.00 | 7,050.00 | 6,394.56 | 588,169 |
| 2024-11-08 | 7,340.00 | 7,360.00 | 7,180.00 | 7,230.00 | 6,557.82 | 489,773 |
| 2024-11-07 | 7,450.00 | 7,450.00 | 7,130.00 | 7,210.00 | 6,539.68 | 614,374 |
| 2024-11-06 | 7,490.00 | 7,500.00 | 7,320.00 | 7,370.00 | 6,684.81 | 601,901 |
| 2024-11-05 | 7,470.00 | 7,610.00 | 7,380.00 | 7,380.00 | 6,693.88 | 679,450 |
| 2024-11-04 | 7,070.00 | 7,480.00 | 7,070.00 | 7,450.00 | 6,757.37 | 984,625 |
| 2024-11-01 | 7,120.00 | 7,210.00 | 7,050.00 | 7,070.00 | 6,412.70 | 556,403 |
| 2024-10-31 | 7,110.00 | 7,270.00 | 7,080.00 | 7,220.00 | 6,548.75 | 641,897 |
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.