Synapsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8,550.00 | 8,550.00 | 8,150.00 | 8,390.00 | 8,390.00 | 6,543 |
| 2026-10-19 | 8,540.00 | 8,550.00 | 8,240.00 | 8,540.00 | 8,540.00 | 1,976 |
| 2026-10-16 | 8,750.00 | 8,750.00 | 8,310.00 | 8,540.00 | 8,540.00 | 1,747 |
| 2026-10-15 | 8,670.00 | 8,670.00 | 8,130.00 | 8,560.00 | 8,560.00 | 5,720 |
| 2026-10-14 | 8,620.00 | 8,750.00 | 8,620.00 | 8,680.00 | 8,680.00 | 1,073 |
| 2026-10-13 | 8,700.00 | 8,700.00 | 8,460.00 | 8,620.00 | 8,620.00 | 3,517 |
| 2026-10-12 | 8,740.00 | 8,940.00 | 8,500.00 | 8,700.00 | 8,700.00 | 5,596 |
| 2026-10-08 | 8,890.00 | 8,890.00 | 8,580.00 | 8,740.00 | 8,740.00 | 14,088 |
| 2026-10-07 | 8,890.00 | 8,910.00 | 8,650.00 | 8,750.00 | 8,750.00 | 3,911 |
| 2026-10-06 | 8,860.00 | 9,000.00 | 8,720.00 | 8,740.00 | 8,740.00 | 4,899 |
| 2026-10-02 | 8,850.00 | 8,920.00 | 8,700.00 | 8,870.00 | 8,870.00 | 1,667 |
| 2026-10-01 | 8,690.00 | 8,950.00 | 8,690.00 | 8,850.00 | 8,850.00 | 5,618 |
| 2026-09-30 | 8,700.00 | 8,960.00 | 8,620.00 | 8,850.00 | 8,850.00 | 3,153 |
| 2026-09-29 | 8,750.00 | 8,900.00 | 8,680.00 | 8,720.00 | 8,720.00 | 1,833 |
| 2026-09-28 | 8,680.00 | 8,830.00 | 8,660.00 | 8,820.00 | 8,820.00 | 2,296 |
| 2026-09-23 | 8,640.00 | 8,710.00 | 8,560.00 | 8,680.00 | 8,680.00 | 2,788 |
| 2026-09-22 | 8,570.00 | 8,980.00 | 8,570.00 | 8,640.00 | 8,640.00 | 7,806 |
| 2026-09-21 | 8,460.00 | 9,200.00 | 8,370.00 | 8,550.00 | 8,550.00 | 11,473 |
| 2026-09-18 | 8,440.00 | 8,700.00 | 8,360.00 | 8,440.00 | 8,440.00 | 8,848 |
| 2026-09-17 | 8,500.00 | 8,570.00 | 8,370.00 | 8,440.00 | 8,440.00 | 112 |
| 2026-09-16 | 8,500.00 | 8,730.00 | 8,410.00 | 8,470.00 | 8,470.00 | 2,083 |
| 2026-09-15 | 8,620.00 | 8,760.00 | 8,350.00 | 8,530.00 | 8,530.00 | 1,621 |
| 2026-09-14 | 8,590.00 | 8,590.00 | 8,340.00 | 8,520.00 | 8,520.00 | 1,819 |
| 2026-09-11 | 8,350.00 | 8,550.00 | 8,350.00 | 8,490.00 | 8,490.00 | 1,924 |
| 2026-09-10 | 8,730.00 | 8,780.00 | 8,350.00 | 8,470.00 | 8,470.00 | 7,391 |
| 2026-09-09 | 8,620.00 | 8,800.00 | 8,610.00 | 8,730.00 | 8,730.00 | 2,442 |
| 2026-09-08 | 8,260.00 | 8,620.00 | 8,260.00 | 8,620.00 | 8,620.00 | 2,888 |
| 2026-09-07 | 8,810.00 | 8,810.00 | 8,450.00 | 8,480.00 | 8,480.00 | 3,633 |
| 2026-09-04 | 8,860.00 | 8,950.00 | 8,750.00 | 8,810.00 | 8,810.00 | 2,968 |
| 2026-09-03 | 8,720.00 | 8,940.00 | 8,710.00 | 8,860.00 | 8,860.00 | 3,413 |
| 2026-09-02 | 8,710.00 | 8,850.00 | 8,500.00 | 8,790.00 | 8,790.00 | 4,053 |
| 2026-09-01 | 8,700.00 | 8,900.00 | 8,580.00 | 8,800.00 | 8,800.00 | 6,049 |
| 2026-08-31 | 8,770.00 | 8,770.00 | 8,400.00 | 8,610.00 | 8,610.00 | 4,466 |
| 2026-08-28 | 8,490.00 | 8,670.00 | 8,450.00 | 8,660.00 | 8,660.00 | 1,585 |
| 2026-08-27 | 8,500.00 | 8,540.00 | 8,380.00 | 8,540.00 | 8,540.00 | 3,593 |
| 2026-08-26 | 8,500.00 | 8,590.00 | 8,380.00 | 8,500.00 | 8,500.00 | 1,673 |
| 2026-08-25 | 8,460.00 | 8,650.00 | 8,140.00 | 8,500.00 | 8,500.00 | 7,993 |
| 2026-08-24 | 8,390.00 | 8,580.00 | 8,290.00 | 8,500.00 | 8,500.00 | 4,926 |
| 2026-08-21 | 8,480.00 | 8,590.00 | 8,200.00 | 8,390.00 | 8,390.00 | 6,000 |
| 2026-08-20 | 8,260.00 | 8,490.00 | 8,260.00 | 8,490.00 | 8,490.00 | 2,374 |
| 2026-08-19 | 8,280.00 | 8,410.00 | 8,250.00 | 8,370.00 | 8,370.00 | 3,915 |
| 2026-08-18 | 8,910.00 | 8,910.00 | 8,370.00 | 8,720.00 | 8,720.00 | 8,536 |
| 2026-08-14 | 9,000.00 | 9,090.00 | 8,790.00 | 8,970.00 | 8,970.00 | 7,767 |
| 2026-08-13 | 9,140.00 | 9,160.00 | 8,730.00 | 9,050.00 | 9,050.00 | 5,752 |
| 2026-08-12 | 8,900.00 | 9,290.00 | 8,830.00 | 9,040.00 | 9,040.00 | 12,813 |
| 2026-08-11 | 8,550.00 | 8,930.00 | 8,550.00 | 8,920.00 | 8,920.00 | 6,706 |
| 2026-08-10 | 8,380.00 | 8,900.00 | 8,380.00 | 8,900.00 | 8,900.00 | 9,356 |
| 2026-08-07 | 8,500.00 | 8,590.00 | 8,280.00 | 8,480.00 | 8,480.00 | 7,139 |
| 2026-08-06 | 8,500.00 | 8,500.00 | 8,220.00 | 8,480.00 | 8,480.00 | 1,908 |
| 2026-08-05 | 8,500.00 | 8,640.00 | 8,310.00 | 8,480.00 | 8,480.00 | 4,639 |
| 2026-08-04 | 7,760.00 | 8,590.00 | 7,760.00 | 8,450.00 | 8,450.00 | 17,723 |
| 2026-08-03 | 7,620.00 | 7,790.00 | 7,500.00 | 7,760.00 | 7,760.00 | 8,920 |
| 2026-07-31 | 7,680.00 | 7,720.00 | 7,440.00 | 7,630.00 | 7,630.00 | 13,586 |
| 2026-07-30 | 7,050.00 | 7,600.00 | 7,050.00 | 7,600.00 | 7,600.00 | 10,214 |
| 2026-07-29 | 7,500.00 | 7,590.00 | 6,950.00 | 7,590.00 | 7,590.00 | 12,841 |
| 2026-07-28 | 7,750.00 | 7,750.00 | 7,200.00 | 7,480.00 | 7,480.00 | 8,059 |
| 2026-07-27 | 7,710.00 | 7,970.00 | 7,570.00 | 7,780.00 | 7,780.00 | 13,393 |
| 2026-07-24 | 7,620.00 | 7,700.00 | 7,320.00 | 7,590.00 | 7,590.00 | 3,384 |
| 2026-07-23 | 7,540.00 | 7,640.00 | 7,460.00 | 7,620.00 | 7,620.00 | 9,405 |
| 2026-07-22 | 7,570.00 | 7,590.00 | 7,400.00 | 7,500.00 | 7,500.00 | 7,703 |
Page 1 of 2 · 61 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.