Synopex Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7,190.00 | 7,310.00 | 7,140.00 | 7,200.00 | 6,530.61 | 567,441 |
| 2024-10-29 | 7,130.00 | 7,210.00 | 7,040.00 | 7,200.00 | 6,530.61 | 765,175 |
| 2024-10-28 | 6,850.00 | 7,520.00 | 6,810.00 | 7,150.00 | 6,485.26 | 2,818,362 |
| 2024-10-25 | 6,560.00 | 6,920.00 | 6,560.00 | 6,870.00 | 6,231.29 | 1,280,858 |
| 2024-10-24 | 6,650.00 | 6,650.00 | 6,470.00 | 6,500.00 | 5,895.69 | 1,270,293 |
| 2024-10-23 | 6,540.00 | 6,800.00 | 6,440.00 | 6,680.00 | 6,058.96 | 944,676 |
| 2024-10-22 | 6,910.00 | 6,920.00 | 6,480.00 | 6,540.00 | 5,931.97 | 1,893,373 |
| 2024-10-21 | 6,960.00 | 7,020.00 | 6,890.00 | 6,900.00 | 6,258.50 | 515,332 |
| 2024-10-18 | 7,330.00 | 7,390.00 | 6,870.00 | 6,960.00 | 6,312.93 | 1,476,697 |
| 2024-10-17 | 7,080.00 | 7,400.00 | 6,810.00 | 7,390.00 | 6,702.95 | 1,525,344 |
| 2024-10-16 | 7,050.00 | 7,130.00 | 6,930.00 | 7,020.00 | 6,367.35 | 542,883 |
| 2024-10-15 | 7,040.00 | 7,130.00 | 6,890.00 | 7,120.00 | 6,458.05 | 680,029 |
| 2024-10-14 | 6,950.00 | 7,120.00 | 6,870.00 | 6,980.00 | 6,331.07 | 796,307 |
| 2024-10-11 | 7,250.00 | 7,350.00 | 6,980.00 | 6,990.00 | 6,340.14 | 1,105,783 |
| 2024-10-10 | 7,490.00 | 7,660.00 | 7,260.00 | 7,260.00 | 6,585.03 | 1,073,679 |
| 2024-10-08 | 7,300.00 | 7,420.00 | 7,300.00 | 7,390.00 | 6,702.95 | 586,725 |
| 2024-10-07 | 7,250.00 | 7,480.00 | 7,250.00 | 7,370.00 | 6,684.81 | 646,428 |
| 2024-10-04 | 7,200.00 | 7,340.00 | 7,100.00 | 7,180.00 | 6,512.47 | 561,555 |
| 2024-10-02 | 7,300.00 | 7,400.00 | 7,150.00 | 7,150.00 | 6,485.26 | 784,101 |
| 2024-09-30 | 7,550.00 | 7,640.00 | 7,390.00 | 7,440.00 | 6,748.30 | 936,563 |
| 2024-09-27 | 7,820.00 | 7,840.00 | 7,560.00 | 7,560.00 | 6,857.14 | 1,197,181 |
| 2024-09-26 | 7,600.00 | 8,370.00 | 7,560.00 | 7,790.00 | 7,065.76 | 4,414,424 |
| 2024-09-25 | 7,500.00 | 7,540.00 | 7,400.00 | 7,400.00 | 6,712.02 | 605,784 |
| 2024-09-24 | 7,440.00 | 7,510.00 | 7,380.00 | 7,460.00 | 6,766.44 | 477,033 |
| 2024-09-23 | 7,400.00 | 7,490.00 | 7,330.00 | 7,380.00 | 6,693.88 | 563,725 |
| 2024-09-20 | 7,490.00 | 7,550.00 | 7,380.00 | 7,400.00 | 6,712.02 | 749,100 |
| 2024-09-19 | 7,490.00 | 7,520.00 | 7,200.00 | 7,370.00 | 6,684.81 | 660,051 |
| 2024-09-13 | 7,330.00 | 7,440.00 | 7,240.00 | 7,350.00 | 6,666.67 | 760,988 |
| 2024-09-12 | 7,040.00 | 7,470.00 | 7,040.00 | 7,410.00 | 6,721.09 | 1,243,705 |
| 2024-09-11 | 7,080.00 | 7,160.00 | 6,960.00 | 6,970.00 | 6,322.00 | 678,411 |
| 2024-09-10 | 7,260.00 | 7,310.00 | 7,010.00 | 7,050.00 | 6,394.56 | 934,825 |
| 2024-09-09 | 6,840.00 | 7,170.00 | 6,740.00 | 7,160.00 | 6,494.33 | 1,299,371 |
| 2024-09-06 | 7,120.00 | 7,240.00 | 6,900.00 | 6,930.00 | 6,285.72 | 1,639,588 |
| 2024-09-05 | 7,400.00 | 7,440.00 | 7,060.00 | 7,120.00 | 6,458.05 | 1,606,754 |
| 2024-09-04 | 7,480.00 | 7,540.00 | 7,270.00 | 7,320.00 | 6,639.46 | 1,519,208 |
| 2024-09-03 | 7,770.00 | 7,950.00 | 7,710.00 | 7,710.00 | 6,993.20 | 753,388 |
| 2024-09-02 | 8,010.00 | 8,130.00 | 7,800.00 | 7,800.00 | 7,074.83 | 1,348,856 |
| 2024-08-30 | 7,690.00 | 7,960.00 | 7,650.00 | 7,900.00 | 7,165.53 | 1,333,595 |
| 2024-08-29 | 7,740.00 | 7,800.00 | 7,460.00 | 7,600.00 | 6,893.42 | 2,605,907 |
| 2024-08-28 | 8,080.00 | 8,120.00 | 7,860.00 | 7,880.00 | 7,147.39 | 1,866,743 |
| 2024-08-27 | 8,080.00 | 8,210.00 | 7,950.00 | 8,100.00 | 7,346.94 | 1,727,604 |
| 2024-08-26 | 8,710.00 | 8,720.00 | 8,080.00 | 8,190.00 | 7,428.57 | 2,018,779 |
| 2024-08-23 | 8,410.00 | 8,670.00 | 8,200.00 | 8,600.00 | 7,800.45 | 1,258,606 |
| 2024-08-22 | 8,760.00 | 8,890.00 | 8,520.00 | 8,520.00 | 7,727.89 | 1,333,695 |
| 2024-08-21 | 8,670.00 | 8,800.00 | 8,610.00 | 8,690.00 | 7,882.09 | 977,024 |
| 2024-08-20 | 8,660.00 | 8,900.00 | 8,650.00 | 8,750.00 | 7,936.51 | 1,758,682 |
| 2024-08-19 | 8,940.00 | 9,010.00 | 8,500.00 | 8,590.00 | 7,791.38 | 3,141,752 |
| 2024-08-16 | 9,380.00 | 9,560.00 | 8,780.00 | 8,930.00 | 8,099.77 | 3,882,943 |
| 2024-08-14 | 9,420.00 | 9,780.00 | 9,210.00 | 9,240.00 | 8,380.95 | 2,080,826 |
| 2024-08-13 | 9,690.00 | 9,810.00 | 9,130.00 | 9,250.00 | 8,390.02 | 1,815,850 |
| 2024-08-12 | 9,900.00 | 10,010.00 | 9,550.00 | 9,570.00 | 8,680.27 | 1,729,081 |
| 2024-08-09 | 9,600.00 | 10,100.00 | 9,600.00 | 9,940.00 | 9,015.87 | 2,147,578 |
| 2024-08-08 | 9,800.00 | 9,800.00 | 9,280.00 | 9,300.00 | 8,435.38 | 2,270,133 |
| 2024-08-07 | 9,800.00 | 10,100.00 | 9,800.00 | 9,870.00 | 8,952.38 | 1,509,726 |
| 2024-08-06 | 9,550.00 | 10,170.00 | 9,540.00 | 9,870.00 | 8,952.38 | 2,832,710 |
| 2024-08-05 | 10,200.00 | 10,350.00 | 9,000.00 | 9,500.00 | 8,616.78 | 4,396,196 |
| 2024-08-02 | 11,420.00 | 11,700.00 | 10,510.00 | 10,590.00 | 9,605.44 | 3,962,834 |
| 2024-08-01 | 11,470.00 | 11,930.00 | 11,470.00 | 11,700.00 | 10,612.25 | 1,732,190 |
| 2024-07-31 | 11,480.00 | 11,540.00 | 11,280.00 | 11,470.00 | 10,403.63 | 1,031,207 |
| 2024-07-30 | 11,660.00 | 11,720.00 | 11,350.00 | 11,500.00 | 10,430.84 | 1,574,146 |
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.