Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 025320.KQ stock page

Synopex Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-203,740.003,800.003,650.003,680.003,680.00224,813
2026-10-193,665.003,760.003,605.003,760.003,760.00238,100
2026-10-163,630.003,800.003,590.003,700.003,700.00329,382
2026-10-153,705.003,710.003,530.003,630.003,630.00507,291
2026-10-143,775.003,920.003,770.003,835.003,835.00476,860
2026-10-133,655.003,780.003,575.003,770.003,770.00457,015
2026-10-123,935.003,950.003,750.003,770.003,770.00392,277
2026-10-083,995.004,030.003,940.003,955.003,955.00265,357
2026-10-074,025.004,025.003,975.003,990.003,990.00191,233
2026-10-064,005.004,025.003,970.004,005.004,005.00253,084
2026-10-024,005.004,080.003,950.003,985.003,985.00413,794
2026-10-013,795.003,935.003,750.003,935.003,935.00465,371
2026-09-303,830.003,890.003,790.003,800.003,800.00390,910
2026-09-293,770.003,820.003,650.003,820.003,820.00482,868
2026-09-283,785.003,895.003,760.003,780.003,780.00328,298
2026-09-233,795.003,800.003,745.003,790.003,790.00275,809
2026-09-223,870.003,895.003,755.003,770.003,770.00350,477
2026-09-213,860.003,860.003,800.003,815.003,815.00193,588
2026-09-183,875.003,910.003,835.003,835.003,835.00288,831
2026-09-173,830.003,850.003,770.003,810.003,810.00224,511
2026-09-163,810.003,835.003,765.003,810.003,810.00223,289
2026-09-153,810.003,880.003,780.003,810.003,810.00185,413
2026-09-143,800.003,850.003,755.003,830.003,830.00306,820
2026-09-113,810.003,870.003,800.003,850.003,850.00270,890
2026-09-103,840.003,905.003,770.003,905.003,905.00324,264
2026-09-093,780.003,855.003,765.003,840.003,840.00269,845
2026-09-083,860.003,885.003,800.003,800.003,800.00260,568
2026-09-073,885.003,910.003,840.003,885.003,885.00183,648
2026-09-043,815.003,880.003,785.003,855.003,855.00284,286
2026-09-033,885.003,905.003,720.003,780.003,780.00281,905
2026-09-023,875.003,930.003,825.003,825.003,825.00351,092
2026-09-014,155.004,155.003,970.004,000.004,000.00638,230
2026-08-313,910.004,000.003,865.003,995.003,995.00354,133
2026-08-283,975.004,020.003,950.003,990.003,990.00153,850
2026-08-273,975.004,045.003,920.004,000.004,000.00340,053
2026-08-264,020.004,060.003,925.003,970.003,970.00329,621
2026-08-253,900.004,050.003,755.004,050.004,050.00478,196
2026-08-243,960.004,030.003,890.003,910.003,910.00304,916
2026-08-214,025.004,030.003,890.003,935.003,935.00382,146
2026-08-204,060.004,175.004,055.004,130.004,130.00401,115
2026-08-193,850.004,080.003,840.003,980.003,980.00574,676
2026-08-184,215.004,230.003,970.004,010.004,010.001,018,952
2026-08-144,610.004,615.004,435.004,470.004,470.00792,901
2026-08-134,680.004,800.004,560.004,650.004,650.001,240,496
2026-08-124,580.004,625.004,435.004,565.004,565.00973,151
2026-08-114,180.004,965.004,165.004,625.004,625.004,828,400
2026-08-103,900.004,135.003,875.004,105.004,105.00705,069
2026-08-073,990.004,070.003,775.003,850.003,850.00644,943
2026-08-063,845.004,010.003,780.003,960.003,960.00891,539
2026-08-053,950.003,980.003,830.003,910.003,910.00890,208
2026-08-043,835.003,895.003,705.003,890.003,890.001,553,472
2026-08-033,420.003,680.003,365.003,540.003,540.00633,659
2026-07-313,285.003,545.003,250.003,465.003,465.00645,183
2026-07-302,990.003,235.002,990.003,130.003,130.00725,934
2026-07-293,435.003,500.003,015.003,125.003,125.001,068,038
2026-07-283,525.003,555.003,310.003,435.003,435.00863,759
2026-07-273,625.003,775.003,610.003,635.003,635.00386,509
2026-07-243,595.003,670.003,540.003,545.003,545.00432,100
2026-07-233,400.003,690.003,400.003,690.003,690.00711,376
2026-07-223,645.003,700.003,430.003,430.003,430.00984,187
Page 1 of 5 · 245 trading daysOlder →

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.