Synapsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 12,640.00 | 12,640.00 | 12,170.00 | 12,370.00 | 12,370.00 | 21,379 |
| 2026-01-20 | 12,670.00 | 12,760.00 | 12,340.00 | 12,660.00 | 12,660.00 | 21,232 |
| 2026-01-19 | 12,820.00 | 12,820.00 | 12,500.00 | 12,670.00 | 12,670.00 | 13,779 |
| 2026-01-16 | 12,730.00 | 13,070.00 | 12,690.00 | 12,820.00 | 12,820.00 | 19,058 |
| 2026-01-15 | 12,700.00 | 12,730.00 | 12,610.00 | 12,690.00 | 12,690.00 | 14,910 |
| 2026-01-14 | 12,780.00 | 12,840.00 | 12,510.00 | 12,720.00 | 12,720.00 | 12,720 |
| 2026-01-13 | 12,650.00 | 12,920.00 | 12,610.00 | 12,780.00 | 12,780.00 | 12,513 |
| 2026-01-12 | 12,850.00 | 12,930.00 | 12,710.00 | 12,750.00 | 12,750.00 | 10,099 |
| 2026-01-09 | 12,840.00 | 13,040.00 | 12,650.00 | 12,850.00 | 12,850.00 | 15,347 |
| 2026-01-08 | 12,850.00 | 13,440.00 | 12,830.00 | 12,830.00 | 12,830.00 | 48,010 |
| 2026-01-07 | 12,720.00 | 12,970.00 | 12,690.00 | 12,830.00 | 12,830.00 | 25,418 |
| 2026-01-06 | 12,550.00 | 12,910.00 | 12,310.00 | 12,910.00 | 12,910.00 | 38,157 |
| 2026-01-05 | 12,550.00 | 12,720.00 | 12,470.00 | 12,550.00 | 12,550.00 | 22,484 |
| 2026-01-02 | 12,330.00 | 12,670.00 | 12,260.00 | 12,650.00 | 12,650.00 | 7,219 |
| 2025-12-30 | 12,470.00 | 12,640.00 | 12,260.00 | 12,540.00 | 12,540.00 | 11,281 |
| 2025-12-29 | 12,410.00 | 12,610.00 | 12,020.00 | 12,480.00 | 12,480.00 | 20,884 |
| 2025-12-26 | 12,750.00 | 13,000.00 | 12,510.00 | 12,510.00 | 12,510.00 | 17,108 |
| 2025-12-24 | 12,760.00 | 13,000.00 | 12,660.00 | 12,750.00 | 12,750.00 | 19,984 |
| 2025-12-23 | 13,120.00 | 13,120.00 | 12,710.00 | 12,740.00 | 12,740.00 | 21,308 |
| 2025-12-22 | 12,970.00 | 13,230.00 | 12,950.00 | 13,090.00 | 13,090.00 | 25,027 |
| 2025-12-19 | 12,690.00 | 13,140.00 | 12,660.00 | 12,950.00 | 12,950.00 | 50,812 |
| 2025-12-18 | 12,350.00 | 12,740.00 | 12,350.00 | 12,660.00 | 12,660.00 | 25,905 |
| 2025-12-17 | 12,610.00 | 13,040.00 | 12,500.00 | 12,660.00 | 12,660.00 | 30,228 |
| 2025-12-16 | 12,700.00 | 12,860.00 | 12,610.00 | 12,660.00 | 12,660.00 | 29,525 |
| 2025-12-15 | 12,560.00 | 12,890.00 | 12,540.00 | 12,790.00 | 12,790.00 | 26,224 |
| 2025-12-12 | 12,950.00 | 13,080.00 | 12,830.00 | 12,850.00 | 12,850.00 | 68,202 |
| 2025-12-11 | 13,240.00 | 13,380.00 | 12,950.00 | 12,990.00 | 12,990.00 | 111,270 |
| 2025-12-10 | 12,920.00 | 14,830.00 | 12,800.00 | 13,180.00 | 13,180.00 | 663,270 |
| 2025-12-09 | 13,400.00 | 13,400.00 | 12,920.00 | 13,020.00 | 13,020.00 | 89,043 |
| 2025-12-08 | 11,950.00 | 14,140.00 | 11,950.00 | 13,510.00 | 13,510.00 | 409,303 |
| 2025-12-05 | 11,930.00 | 12,080.00 | 11,860.00 | 11,940.00 | 11,940.00 | 9,898 |
| 2025-12-04 | 11,950.00 | 12,090.00 | 11,850.00 | 11,930.00 | 11,930.00 | 22,185 |
| 2025-12-03 | 11,950.00 | 12,060.00 | 11,870.00 | 11,930.00 | 11,930.00 | 20,248 |
| 2025-12-02 | 11,820.00 | 11,950.00 | 11,690.00 | 11,950.00 | 11,950.00 | 11,450 |
| 2025-12-01 | 11,950.00 | 12,300.00 | 11,760.00 | 11,820.00 | 11,820.00 | 28,101 |
| 2025-11-28 | 12,000.00 | 12,110.00 | 11,870.00 | 12,020.00 | 12,020.00 | 44,400 |
| 2025-11-27 | 11,830.00 | 12,100.00 | 11,770.00 | 11,830.00 | 11,830.00 | 14,088 |
| 2025-11-26 | 11,600.00 | 11,870.00 | 11,550.00 | 11,870.00 | 11,870.00 | 6,089 |
| 2025-11-25 | 11,550.00 | 11,850.00 | 11,480.00 | 11,600.00 | 11,600.00 | 8,280 |
| 2025-11-24 | 11,600.00 | 11,780.00 | 11,520.00 | 11,540.00 | 11,540.00 | 8,192 |
| 2025-11-21 | 11,970.00 | 11,970.00 | 11,500.00 | 11,680.00 | 11,680.00 | 23,084 |
| 2025-11-20 | 11,690.00 | 12,090.00 | 11,500.00 | 12,020.00 | 12,020.00 | 33,064 |
| 2025-11-19 | 11,590.00 | 11,850.00 | 11,310.00 | 11,550.00 | 11,550.00 | 21,933 |
| 2025-11-18 | 11,520.00 | 11,900.00 | 11,470.00 | 11,680.00 | 11,680.00 | 44,978 |
| 2025-11-17 | 11,910.00 | 12,090.00 | 11,700.00 | 11,780.00 | 11,780.00 | 36,710 |
| 2025-11-14 | 12,290.00 | 12,290.00 | 11,850.00 | 11,880.00 | 11,880.00 | 22,479 |
| 2025-11-13 | 12,480.00 | 12,480.00 | 12,010.00 | 12,300.00 | 12,300.00 | 32,949 |
| 2025-11-12 | 12,000.00 | 12,280.00 | 11,930.00 | 12,280.00 | 12,280.00 | 13,446 |
| 2025-11-11 | 12,220.00 | 12,300.00 | 11,800.00 | 12,000.00 | 12,000.00 | 27,568 |
| 2025-11-10 | 11,950.00 | 12,070.00 | 11,850.00 | 12,050.00 | 12,050.00 | 16,480 |
| 2025-11-07 | 11,830.00 | 12,270.00 | 11,560.00 | 11,860.00 | 11,860.00 | 53,212 |
| 2025-11-06 | 12,000.00 | 12,490.00 | 11,830.00 | 12,080.00 | 12,080.00 | 32,908 |
| 2025-11-05 | 12,530.00 | 12,530.00 | 11,700.00 | 12,090.00 | 12,090.00 | 57,803 |
| 2025-11-04 | 12,720.00 | 12,730.00 | 12,420.00 | 12,530.00 | 12,530.00 | 25,053 |
| 2025-11-03 | 12,590.00 | 12,950.00 | 12,590.00 | 12,720.00 | 12,720.00 | 29,392 |
| 2025-10-31 | 12,420.00 | 12,660.00 | 12,390.00 | 12,590.00 | 12,590.00 | 24,643 |
| 2025-10-30 | 13,000.00 | 13,000.00 | 12,320.00 | 12,410.00 | 12,410.00 | 53,063 |
| 2025-10-29 | 12,900.00 | 13,140.00 | 12,800.00 | 12,900.00 | 12,900.00 | 37,617 |
| 2025-10-28 | 13,060.00 | 13,110.00 | 12,890.00 | 12,890.00 | 12,890.00 | 20,188 |
| 2025-10-27 | 12,870.00 | 13,310.00 | 12,840.00 | 13,060.00 | 13,060.00 | 34,772 |
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.