Synapsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6,960.00 | 7,490.00 | 6,960.00 | 7,410.00 | 7,410.00 | 20,681 |
| 2026-07-20 | 7,710.00 | 7,710.00 | 7,170.00 | 7,490.00 | 7,490.00 | 16,585 |
| 2026-07-16 | 7,490.00 | 7,750.00 | 7,420.00 | 7,750.00 | 7,750.00 | 11,491 |
| 2026-07-15 | 7,730.00 | 7,850.00 | 7,500.00 | 7,690.00 | 7,690.00 | 27,228 |
| 2026-07-14 | 7,800.00 | 7,800.00 | 7,370.00 | 7,730.00 | 7,730.00 | 31,142 |
| 2026-07-13 | 8,460.00 | 8,540.00 | 7,730.00 | 7,730.00 | 7,730.00 | 24,944 |
| 2026-07-10 | 8,130.00 | 8,600.00 | 8,130.00 | 8,490.00 | 8,490.00 | 4,684 |
| 2026-07-09 | 7,810.00 | 8,400.00 | 7,810.00 | 8,300.00 | 8,300.00 | 7,445 |
| 2026-07-08 | 8,250.00 | 8,250.00 | 7,870.00 | 7,870.00 | 7,870.00 | 12,111 |
| 2026-07-07 | 8,360.00 | 8,360.00 | 7,950.00 | 8,160.00 | 8,160.00 | 15,914 |
| 2026-07-06 | 8,470.00 | 8,470.00 | 8,230.00 | 8,310.00 | 8,310.00 | 2,095 |
| 2026-07-03 | 8,490.00 | 8,490.00 | 8,210.00 | 8,430.00 | 8,430.00 | 9,923 |
| 2026-07-02 | 8,480.00 | 8,480.00 | 8,110.00 | 8,440.00 | 8,440.00 | 7,248 |
| 2026-07-01 | 8,230.00 | 8,420.00 | 8,220.00 | 8,420.00 | 8,420.00 | 5,474 |
| 2026-06-30 | 8,240.00 | 8,590.00 | 8,050.00 | 8,160.00 | 8,160.00 | 18,623 |
| 2026-06-29 | 7,490.00 | 8,490.00 | 7,490.00 | 8,150.00 | 8,150.00 | 12,614 |
| 2026-06-26 | 7,830.00 | 7,880.00 | 7,410.00 | 7,720.00 | 7,720.00 | 21,181 |
| 2026-06-25 | 8,010.00 | 8,300.00 | 7,320.00 | 7,830.00 | 7,830.00 | 43,601 |
| 2026-06-24 | 8,030.00 | 8,300.00 | 7,940.00 | 8,060.00 | 8,060.00 | 16,281 |
| 2026-06-23 | 8,310.00 | 8,680.00 | 8,010.00 | 8,010.00 | 8,010.00 | 20,054 |
| 2026-06-22 | 8,510.00 | 8,860.00 | 8,440.00 | 8,640.00 | 8,640.00 | 10,745 |
| 2026-06-19 | 9,060.00 | 9,070.00 | 8,590.00 | 8,860.00 | 8,860.00 | 19,198 |
| 2026-06-18 | 9,190.00 | 9,240.00 | 8,910.00 | 9,060.00 | 9,060.00 | 13,369 |
| 2026-06-17 | 9,270.00 | 9,270.00 | 9,110.00 | 9,190.00 | 9,190.00 | 11,544 |
| 2026-06-16 | 9,450.00 | 9,450.00 | 9,100.00 | 9,180.00 | 9,180.00 | 3,735 |
| 2026-06-15 | 9,490.00 | 9,490.00 | 9,000.00 | 9,210.00 | 9,210.00 | 17,747 |
| 2026-06-12 | 9,270.00 | 9,450.00 | 9,070.00 | 9,290.00 | 9,290.00 | 14,478 |
| 2026-06-11 | 9,240.00 | 9,360.00 | 8,880.00 | 9,260.00 | 9,260.00 | 14,631 |
| 2026-06-10 | 9,140.00 | 9,200.00 | 8,810.00 | 9,130.00 | 9,130.00 | 8,087 |
| 2026-06-09 | 8,860.00 | 9,500.00 | 8,860.00 | 9,210.00 | 9,210.00 | 8,497 |
| 2026-06-08 | 9,110.00 | 9,470.00 | 8,800.00 | 8,840.00 | 8,840.00 | 62,264 |
| 2026-06-05 | 9,790.00 | 9,790.00 | 9,540.00 | 9,620.00 | 9,620.00 | 12,871 |
| 2026-06-04 | 9,720.00 | 10,000.00 | 9,620.00 | 9,740.00 | 9,740.00 | 32,637 |
| 2026-06-02 | 9,870.00 | 10,250.00 | 9,730.00 | 10,080.00 | 10,080.00 | 39,144 |
| 2026-06-01 | 10,010.00 | 10,200.00 | 9,900.00 | 10,170.00 | 10,170.00 | 24,205 |
| 2026-05-29 | 10,220.00 | 10,300.00 | 9,890.00 | 10,070.00 | 10,070.00 | 31,018 |
| 2026-05-28 | 10,200.00 | 10,240.00 | 9,950.00 | 10,220.00 | 10,220.00 | 25,022 |
| 2026-05-27 | 10,470.00 | 10,470.00 | 9,970.00 | 10,170.00 | 10,170.00 | 45,574 |
| 2026-05-26 | 10,400.00 | 10,530.00 | 10,250.00 | 10,440.00 | 10,440.00 | 60,534 |
| 2026-05-22 | 10,050.00 | 10,470.00 | 10,035.00 | 10,450.00 | 10,450.00 | 11,613 |
| 2026-05-21 | 10,520.00 | 10,720.00 | 10,040.00 | 10,040.00 | 10,040.00 | 40,647 |
| 2026-05-20 | 10,490.00 | 10,530.00 | 10,000.00 | 10,520.00 | 10,520.00 | 29,569 |
| 2026-05-19 | 10,510.00 | 10,850.00 | 10,310.00 | 10,530.00 | 10,530.00 | 17,094 |
| 2026-05-18 | 10,890.00 | 10,890.00 | 10,400.00 | 10,510.00 | 10,510.00 | 36,994 |
| 2026-05-15 | 11,190.00 | 11,210.00 | 10,560.00 | 11,000.00 | 11,000.00 | 53,363 |
| 2026-05-14 | 10,800.00 | 11,100.00 | 10,730.00 | 11,090.00 | 11,090.00 | 27,074 |
| 2026-05-13 | 10,990.00 | 11,070.00 | 10,720.00 | 10,850.00 | 10,850.00 | 9,977 |
| 2026-05-12 | 10,900.00 | 11,010.00 | 10,640.00 | 10,910.00 | 10,910.00 | 33,575 |
| 2026-05-11 | 11,200.00 | 11,200.00 | 10,900.00 | 11,010.00 | 11,010.00 | 24,980 |
| 2026-05-08 | 11,190.00 | 11,300.00 | 11,080.00 | 11,080.00 | 11,080.00 | 17,672 |
| 2026-05-07 | 11,500.00 | 11,600.00 | 11,120.00 | 11,180.00 | 11,180.00 | 20,927 |
| 2026-05-06 | 11,610.00 | 11,720.00 | 11,230.00 | 11,300.00 | 11,300.00 | 43,745 |
| 2026-05-04 | 11,890.00 | 11,920.00 | 11,560.00 | 11,720.00 | 11,720.00 | 29,362 |
| 2026-04-30 | 11,950.00 | 12,120.00 | 11,680.00 | 11,820.00 | 11,820.00 | 26,844 |
| 2026-04-29 | 11,750.00 | 12,150.00 | 11,680.00 | 11,950.00 | 11,950.00 | 25,396 |
| 2026-04-28 | 11,910.00 | 11,990.00 | 11,740.00 | 11,800.00 | 11,800.00 | 26,955 |
| 2026-04-27 | 11,910.00 | 12,080.00 | 11,750.00 | 11,910.00 | 11,910.00 | 17,594 |
| 2026-04-24 | 11,750.00 | 11,980.00 | 11,690.00 | 11,910.00 | 11,910.00 | 19,098 |
| 2026-04-23 | 11,910.00 | 11,910.00 | 11,630.00 | 11,750.00 | 11,750.00 | 18,917 |
| 2026-04-22 | 11,880.00 | 12,000.00 | 11,680.00 | 11,910.00 | 11,910.00 | 27,362 |
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.