Synapsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 13,050.00 | 13,050.00 | 12,740.00 | 12,870.00 | 12,870.00 | 21,969 |
| 2025-10-23 | 13,150.00 | 13,150.00 | 12,780.00 | 12,860.00 | 12,860.00 | 31,964 |
| 2025-10-22 | 13,290.00 | 13,290.00 | 12,890.00 | 13,170.00 | 13,170.00 | 31,340 |
| 2025-10-21 | 13,250.00 | 13,480.00 | 12,990.00 | 13,290.00 | 13,290.00 | 50,763 |
| 2025-10-20 | 13,400.00 | 13,400.00 | 13,210.00 | 13,330.00 | 13,330.00 | 19,810 |
| 2025-10-17 | 13,540.00 | 13,540.00 | 13,200.00 | 13,420.00 | 13,420.00 | 44,935 |
| 2025-10-16 | 13,850.00 | 13,920.00 | 13,420.00 | 13,510.00 | 13,510.00 | 35,090 |
| 2025-10-15 | 13,610.00 | 13,840.00 | 13,580.00 | 13,840.00 | 13,840.00 | 39,446 |
| 2025-10-14 | 13,880.00 | 14,160.00 | 13,530.00 | 13,610.00 | 13,610.00 | 54,970 |
| 2025-10-13 | 13,610.00 | 14,030.00 | 13,610.00 | 13,880.00 | 13,880.00 | 39,708 |
| 2025-10-10 | 14,150.00 | 14,150.00 | 13,800.00 | 14,030.00 | 14,030.00 | 32,764 |
| 2025-10-02 | 14,100.00 | 14,200.00 | 13,980.00 | 14,030.00 | 14,030.00 | 18,649 |
| 2025-10-01 | 13,740.00 | 14,100.00 | 13,740.00 | 14,000.00 | 14,000.00 | 20,562 |
| 2025-09-30 | 14,000.00 | 14,100.00 | 13,780.00 | 13,850.00 | 13,850.00 | 15,031 |
| 2025-09-29 | 13,660.00 | 14,200.00 | 13,660.00 | 14,100.00 | 14,100.00 | 30,114 |
| 2025-09-26 | 14,260.00 | 14,260.00 | 13,500.00 | 13,720.00 | 13,720.00 | 55,993 |
| 2025-09-25 | 14,150.00 | 14,500.00 | 13,920.00 | 14,320.00 | 14,320.00 | 50,934 |
| 2025-09-24 | 14,500.00 | 14,530.00 | 14,060.00 | 14,150.00 | 14,150.00 | 55,410 |
| 2025-09-23 | 14,620.00 | 14,940.00 | 14,430.00 | 14,500.00 | 14,500.00 | 37,433 |
| 2025-09-22 | 14,720.00 | 15,000.00 | 14,520.00 | 14,600.00 | 14,600.00 | 35,825 |
| 2025-09-19 | 14,740.00 | 14,740.00 | 14,740.00 | 14,740.00 | 14,740.00 | 0 |
| 2025-09-18 | 14,550.00 | 14,760.00 | 14,500.00 | 14,740.00 | 14,740.00 | 27,538 |
| 2025-09-17 | 14,590.00 | 14,680.00 | 14,150.00 | 14,550.00 | 14,550.00 | 24,526 |
| 2025-09-16 | 14,420.00 | 14,725.00 | 14,420.00 | 14,590.00 | 14,590.00 | 34,045 |
| 2025-09-15 | 14,570.00 | 14,670.00 | 14,340.00 | 14,420.00 | 14,420.00 | 32,586 |
| 2025-09-12 | 14,500.00 | 14,630.00 | 14,450.00 | 14,570.00 | 14,570.00 | 34,212 |
| 2025-09-11 | 14,190.00 | 14,590.00 | 14,100.00 | 14,560.00 | 14,560.00 | 65,177 |
| 2025-09-10 | 13,920.00 | 14,120.00 | 13,920.00 | 14,100.00 | 14,100.00 | 27,141 |
| 2025-09-09 | 14,000.00 | 14,100.00 | 13,850.00 | 14,000.00 | 14,000.00 | 10,465 |
| 2025-09-08 | 14,050.00 | 14,050.00 | 13,840.00 | 13,920.00 | 13,920.00 | 22,616 |
| 2025-09-05 | 13,830.00 | 14,200.00 | 13,830.00 | 14,000.00 | 14,000.00 | 28,472 |
| 2025-09-04 | 13,600.00 | 13,860.00 | 13,600.00 | 13,830.00 | 13,830.00 | 14,410 |
| 2025-09-03 | 13,580.00 | 13,750.00 | 13,540.00 | 13,730.00 | 13,730.00 | 11,933 |
| 2025-09-02 | 13,950.00 | 14,090.00 | 13,510.00 | 13,680.00 | 13,680.00 | 29,987 |
| 2025-09-01 | 13,560.00 | 13,920.00 | 13,540.00 | 13,820.00 | 13,820.00 | 34,576 |
| 2025-08-29 | 13,510.00 | 13,810.00 | 13,430.00 | 13,580.00 | 13,580.00 | 30,606 |
| 2025-08-28 | 13,380.00 | 13,720.00 | 13,310.00 | 13,610.00 | 13,610.00 | 23,494 |
| 2025-08-27 | 13,370.00 | 13,700.00 | 13,260.00 | 13,550.00 | 13,550.00 | 32,067 |
| 2025-08-26 | 13,150.00 | 13,470.00 | 13,150.00 | 13,370.00 | 13,370.00 | 20,807 |
| 2025-08-25 | 13,090.00 | 13,360.00 | 13,090.00 | 13,270.00 | 13,270.00 | 16,915 |
| 2025-08-22 | 12,770.00 | 13,100.00 | 12,770.00 | 13,090.00 | 13,090.00 | 24,109 |
| 2025-08-21 | 12,740.00 | 13,100.00 | 12,710.00 | 12,850.00 | 12,850.00 | 17,236 |
| 2025-08-20 | 13,020.00 | 13,070.00 | 12,680.00 | 12,870.00 | 12,870.00 | 48,714 |
| 2025-08-19 | 13,240.00 | 13,490.00 | 13,090.00 | 13,220.00 | 13,220.00 | 41,908 |
| 2025-08-18 | 13,700.00 | 13,700.00 | 13,210.00 | 13,230.00 | 13,230.00 | 33,458 |
| 2025-08-14 | 13,590.00 | 13,740.00 | 13,480.00 | 13,510.00 | 13,510.00 | 14,674 |
| 2025-08-13 | 13,480.00 | 13,590.00 | 13,350.00 | 13,590.00 | 13,590.00 | 26,382 |
| 2025-08-12 | 13,700.00 | 14,000.00 | 13,320.00 | 13,350.00 | 13,350.00 | 65,696 |
| 2025-08-11 | 14,020.00 | 14,020.00 | 13,780.00 | 13,780.00 | 13,780.00 | 35,984 |
| 2025-08-08 | 14,010.00 | 14,300.00 | 13,970.00 | 14,070.00 | 14,070.00 | 29,458 |
| 2025-08-07 | 14,000.00 | 14,250.00 | 13,970.00 | 14,070.00 | 14,070.00 | 29,315 |
| 2025-08-06 | 14,050.00 | 14,220.00 | 13,960.00 | 14,040.00 | 14,040.00 | 24,615 |
| 2025-08-05 | 13,910.00 | 14,280.00 | 13,760.00 | 14,070.00 | 14,070.00 | 49,929 |
| 2025-08-04 | 14,010.00 | 14,450.00 | 13,680.00 | 13,910.00 | 13,910.00 | 90,910 |
| 2025-08-01 | 14,440.00 | 14,440.00 | 13,800.00 | 14,190.00 | 14,190.00 | 84,542 |
| 2025-07-31 | 14,360.00 | 14,570.00 | 14,150.00 | 14,440.00 | 14,440.00 | 38,852 |
| 2025-07-30 | 14,600.00 | 14,630.00 | 14,340.00 | 14,410.00 | 14,410.00 | 52,118 |
| 2025-07-29 | 14,460.00 | 14,610.00 | 14,350.00 | 14,420.00 | 14,420.00 | 49,258 |
| 2025-07-28 | 15,010.00 | 15,020.00 | 14,540.00 | 14,610.00 | 14,610.00 | 63,669 |
| 2025-07-25 | 14,650.00 | 15,060.00 | 14,430.00 | 14,750.00 | 14,750.00 | 93,777 |
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.