Synapsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 12,030.00 | 12,430.00 | 11,880.00 | 11,920.00 | 11,920.00 | 59,572 |
| 2026-04-20 | 11,830.00 | 12,180.00 | 11,650.00 | 11,920.00 | 11,920.00 | 40,695 |
| 2026-04-17 | 12,400.00 | 12,460.00 | 11,720.00 | 11,820.00 | 11,820.00 | 109,783 |
| 2026-04-16 | 12,100.00 | 13,180.00 | 11,910.00 | 12,340.00 | 12,340.00 | 412,934 |
| 2026-04-15 | 11,080.00 | 13,840.00 | 11,080.00 | 12,030.00 | 12,030.00 | 1,468,766 |
| 2026-04-14 | 10,990.00 | 11,130.00 | 10,860.00 | 11,080.00 | 11,080.00 | 15,514 |
| 2026-04-13 | 10,960.00 | 11,040.00 | 10,750.00 | 10,820.00 | 10,820.00 | 11,088 |
| 2026-04-10 | 11,100.00 | 11,100.00 | 10,750.00 | 11,010.00 | 11,010.00 | 5,204 |
| 2026-04-09 | 11,100.00 | 11,100.00 | 10,800.00 | 10,980.00 | 10,980.00 | 9,096 |
| 2026-04-08 | 11,000.00 | 11,130.00 | 10,890.00 | 11,060.00 | 11,060.00 | 7,396 |
| 2026-04-07 | 10,900.00 | 11,080.00 | 10,690.00 | 10,890.00 | 10,890.00 | 11,184 |
| 2026-04-06 | 11,240.00 | 11,240.00 | 10,850.00 | 11,040.00 | 11,040.00 | 4,728 |
| 2026-04-03 | 11,190.00 | 11,190.00 | 10,880.00 | 11,050.00 | 11,050.00 | 3,783 |
| 2026-04-02 | 11,500.00 | 11,500.00 | 10,880.00 | 10,950.00 | 10,950.00 | 13,292 |
| 2026-04-01 | 11,050.00 | 11,390.00 | 10,920.00 | 11,380.00 | 11,380.00 | 11,567 |
| 2026-03-31 | 10,860.00 | 11,250.00 | 10,580.00 | 10,800.00 | 10,800.00 | 27,376 |
| 2026-03-30 | 10,850.00 | 11,280.00 | 10,850.00 | 11,220.00 | 11,220.00 | 4,005 |
| 2026-03-27 | 11,000.00 | 11,380.00 | 10,970.00 | 11,220.00 | 11,220.00 | 22,446 |
| 2026-03-26 | 11,490.00 | 11,580.00 | 11,120.00 | 11,120.00 | 11,120.00 | 13,591 |
| 2026-03-25 | 11,750.00 | 11,750.00 | 11,100.00 | 11,600.00 | 11,600.00 | 16,910 |
| 2026-03-24 | 11,790.00 | 11,820.00 | 11,440.00 | 11,440.00 | 11,440.00 | 12,366 |
| 2026-03-23 | 11,810.00 | 11,820.00 | 11,220.00 | 11,500.00 | 11,500.00 | 15,470 |
| 2026-03-20 | 11,450.00 | 11,900.00 | 11,300.00 | 11,900.00 | 11,900.00 | 8,088 |
| 2026-03-19 | 11,550.00 | 11,560.00 | 11,300.00 | 11,480.00 | 11,480.00 | 11,491 |
| 2026-03-18 | 11,910.00 | 11,910.00 | 11,460.00 | 11,550.00 | 11,550.00 | 10,987 |
| 2026-03-17 | 11,250.00 | 11,850.00 | 11,250.00 | 11,730.00 | 11,730.00 | 14,081 |
| 2026-03-16 | 11,520.00 | 11,570.00 | 11,260.00 | 11,310.00 | 11,310.00 | 12,944 |
| 2026-03-13 | 11,180.00 | 11,800.00 | 10,920.00 | 11,520.00 | 11,520.00 | 27,537 |
| 2026-03-12 | 10,740.00 | 11,450.00 | 10,740.00 | 11,180.00 | 11,180.00 | 16,956 |
| 2026-03-11 | 10,700.00 | 11,180.00 | 10,520.00 | 10,800.00 | 10,800.00 | 27,636 |
| 2026-03-10 | 10,800.00 | 11,050.00 | 10,600.00 | 10,700.00 | 10,700.00 | 24,069 |
| 2026-03-09 | 10,700.00 | 10,800.00 | 10,420.00 | 10,700.00 | 10,700.00 | 27,971 |
| 2026-03-06 | 10,830.00 | 11,100.00 | 10,700.00 | 11,100.00 | 11,100.00 | 29,846 |
| 2026-03-05 | 10,500.00 | 10,930.00 | 10,410.00 | 10,830.00 | 10,830.00 | 20,725 |
| 2026-03-04 | 11,250.00 | 11,300.00 | 9,770.00 | 10,010.00 | 10,010.00 | 50,159 |
| 2026-03-03 | 11,670.00 | 11,670.00 | 11,300.00 | 11,310.00 | 11,310.00 | 35,869 |
| 2026-02-27 | 11,900.00 | 11,900.00 | 11,620.00 | 11,670.00 | 11,670.00 | 26,412 |
| 2026-02-26 | 11,720.00 | 12,500.00 | 11,610.00 | 11,900.00 | 11,900.00 | 87,781 |
| 2026-02-25 | 11,800.00 | 11,800.00 | 11,630.00 | 11,720.00 | 11,720.00 | 33,559 |
| 2026-02-24 | 11,720.00 | 11,820.00 | 11,650.00 | 11,720.00 | 11,720.00 | 29,272 |
| 2026-02-23 | 11,910.00 | 11,950.00 | 11,710.00 | 11,810.00 | 11,810.00 | 18,522 |
| 2026-02-20 | 12,190.00 | 12,190.00 | 11,780.00 | 11,910.00 | 11,910.00 | 75,476 |
| 2026-02-19 | 12,400.00 | 12,400.00 | 11,810.00 | 12,040.00 | 12,040.00 | 28,680 |
| 2026-02-13 | 12,150.00 | 12,280.00 | 12,010.00 | 12,110.00 | 12,110.00 | 14,159 |
| 2026-02-12 | 12,400.00 | 12,400.00 | 12,140.00 | 12,210.00 | 12,210.00 | 21,506 |
| 2026-02-11 | 12,410.00 | 12,470.00 | 12,200.00 | 12,240.00 | 12,240.00 | 12,934 |
| 2026-02-10 | 12,170.00 | 12,420.00 | 12,160.00 | 12,410.00 | 12,410.00 | 13,334 |
| 2026-02-09 | 12,120.00 | 12,300.00 | 12,080.00 | 12,160.00 | 12,160.00 | 17,256 |
| 2026-02-06 | 12,110.00 | 12,190.00 | 11,610.00 | 12,040.00 | 12,040.00 | 34,003 |
| 2026-02-05 | 12,570.00 | 12,640.00 | 12,160.00 | 12,190.00 | 12,190.00 | 19,793 |
| 2026-02-04 | 12,270.00 | 13,440.00 | 12,160.00 | 12,570.00 | 12,570.00 | 77,420 |
| 2026-02-03 | 12,110.00 | 12,380.00 | 12,060.00 | 12,300.00 | 12,300.00 | 25,129 |
| 2026-02-02 | 12,150.00 | 12,580.00 | 12,030.00 | 12,100.00 | 12,100.00 | 50,780 |
| 2026-01-30 | 12,880.00 | 13,090.00 | 12,500.00 | 12,610.00 | 12,610.00 | 28,608 |
| 2026-01-29 | 13,030.00 | 13,100.00 | 12,710.00 | 12,850.00 | 12,850.00 | 22,847 |
| 2026-01-28 | 12,940.00 | 13,120.00 | 12,860.00 | 13,030.00 | 13,030.00 | 21,193 |
| 2026-01-27 | 13,060.00 | 13,230.00 | 12,910.00 | 12,940.00 | 12,940.00 | 22,954 |
| 2026-01-26 | 12,910.00 | 13,200.00 | 12,820.00 | 13,060.00 | 13,060.00 | 30,564 |
| 2026-01-23 | 12,650.00 | 12,900.00 | 12,550.00 | 12,900.00 | 12,900.00 | 28,851 |
| 2026-01-22 | 12,750.00 | 12,750.00 | 12,250.00 | 12,650.00 | 12,650.00 | 22,955 |
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.