Synapsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 14,180.00 | 14,790.00 | 14,150.00 | 14,640.00 | 14,640.00 | 72,722 |
| 2025-07-23 | 14,590.00 | 14,610.00 | 14,150.00 | 14,200.00 | 14,200.00 | 65,237 |
| 2025-07-22 | 14,450.00 | 14,630.00 | 14,090.00 | 14,600.00 | 14,600.00 | 83,951 |
| 2025-07-21 | 14,420.00 | 14,700.00 | 14,350.00 | 14,360.00 | 14,360.00 | 66,933 |
| 2025-07-18 | 14,250.00 | 14,430.00 | 14,070.00 | 14,330.00 | 14,330.00 | 42,944 |
| 2025-07-17 | 13,820.00 | 14,310.00 | 13,760.00 | 14,200.00 | 14,200.00 | 58,479 |
| 2025-07-16 | 13,900.00 | 14,000.00 | 13,680.00 | 13,890.00 | 13,890.00 | 48,301 |
| 2025-07-15 | 14,590.00 | 14,680.00 | 13,650.00 | 13,900.00 | 13,900.00 | 406,117 |
| 2025-07-14 | 14,650.00 | 14,670.00 | 14,070.00 | 14,160.00 | 14,160.00 | 98,560 |
| 2025-07-11 | 14,720.00 | 14,740.00 | 14,440.00 | 14,500.00 | 14,500.00 | 56,982 |
| 2025-07-10 | 14,380.00 | 14,750.00 | 14,220.00 | 14,600.00 | 14,600.00 | 65,743 |
| 2025-07-09 | 14,260.00 | 14,450.00 | 14,160.00 | 14,300.00 | 14,300.00 | 51,655 |
| 2025-07-08 | 14,270.00 | 14,410.00 | 14,110.00 | 14,240.00 | 14,240.00 | 78,261 |
| 2025-07-07 | 14,140.00 | 14,755.00 | 13,990.00 | 14,330.00 | 14,330.00 | 100,010 |
| 2025-07-04 | 14,500.00 | 14,850.00 | 14,110.00 | 14,140.00 | 14,140.00 | 89,514 |
| 2025-07-03 | 14,310.00 | 14,570.00 | 14,180.00 | 14,460.00 | 14,460.00 | 72,602 |
| 2025-07-02 | 14,960.00 | 15,000.00 | 14,110.00 | 14,310.00 | 14,310.00 | 123,538 |
| 2025-07-01 | 14,800.00 | 15,210.00 | 14,780.00 | 14,960.00 | 14,960.00 | 112,623 |
| 2025-06-30 | 14,900.00 | 15,190.00 | 14,550.00 | 14,830.00 | 14,830.00 | 76,788 |
| 2025-06-27 | 15,150.00 | 15,270.00 | 14,850.00 | 14,850.00 | 14,850.00 | 90,247 |
| 2025-06-26 | 16,300.00 | 16,300.00 | 14,940.00 | 14,940.00 | 14,940.00 | 213,393 |
| 2025-06-25 | 17,050.00 | 17,100.00 | 16,020.00 | 16,090.00 | 16,090.00 | 237,831 |
| 2025-06-24 | 17,550.00 | 17,850.00 | 16,980.00 | 17,180.00 | 17,180.00 | 291,783 |
| 2025-06-23 | 15,800.00 | 17,750.00 | 15,600.00 | 17,540.00 | 17,540.00 | 1,404,168 |
| 2025-06-20 | 17,200.00 | 17,250.00 | 16,260.00 | 16,300.00 | 16,300.00 | 520,757 |
| 2025-06-19 | 19,350.00 | 19,800.00 | 16,840.00 | 17,100.00 | 17,100.00 | 2,085,583 |
| 2025-06-18 | 12,800.00 | 16,840.00 | 12,800.00 | 16,840.00 | 16,840.00 | 2,251,550 |
| 2025-06-17 | 13,060.00 | 13,300.00 | 12,770.00 | 12,960.00 | 12,960.00 | 48,393 |
| 2025-06-16 | 12,720.00 | 13,580.00 | 12,700.00 | 13,170.00 | 13,170.00 | 123,996 |
| 2025-06-13 | 13,030.00 | 13,180.00 | 12,520.00 | 12,720.00 | 12,720.00 | 50,806 |
| 2025-06-12 | 13,140.00 | 13,240.00 | 12,910.00 | 13,090.00 | 13,090.00 | 49,243 |
| 2025-06-11 | 13,250.00 | 13,500.00 | 13,130.00 | 13,230.00 | 13,230.00 | 26,255 |
| 2025-06-10 | 13,600.00 | 13,600.00 | 13,150.00 | 13,290.00 | 13,290.00 | 23,373 |
| 2025-06-09 | 13,200.00 | 13,580.00 | 13,200.00 | 13,450.00 | 13,450.00 | 40,923 |
| 2025-06-05 | 13,470.00 | 13,470.00 | 13,000.00 | 13,200.00 | 13,200.00 | 30,255 |
| 2025-06-04 | 12,500.00 | 13,580.00 | 12,400.00 | 13,360.00 | 13,360.00 | 149,896 |
| 2025-06-02 | 12,300.00 | 12,470.00 | 12,160.00 | 12,400.00 | 12,400.00 | 25,348 |
| 2025-05-30 | 12,700.00 | 12,700.00 | 12,250.00 | 12,260.00 | 12,260.00 | 36,974 |
| 2025-05-29 | 12,850.00 | 12,980.00 | 12,420.00 | 12,640.00 | 12,640.00 | 48,450 |
| 2025-05-28 | 12,800.00 | 13,560.00 | 12,700.00 | 12,850.00 | 12,850.00 | 75,979 |
| 2025-05-27 | 12,360.00 | 12,830.00 | 12,360.00 | 12,710.00 | 12,710.00 | 26,623 |
| 2025-05-26 | 12,630.00 | 12,630.00 | 12,300.00 | 12,450.00 | 12,450.00 | 40,935 |
| 2025-05-23 | 12,700.00 | 12,790.00 | 12,540.00 | 12,630.00 | 12,630.00 | 16,270 |
| 2025-05-22 | 12,950.00 | 13,000.00 | 12,400.00 | 12,700.00 | 12,700.00 | 38,728 |
| 2025-05-21 | 13,200.00 | 13,330.00 | 12,950.00 | 13,030.00 | 13,030.00 | 29,472 |
| 2025-05-20 | 13,120.00 | 13,390.00 | 13,020.00 | 13,100.00 | 13,100.00 | 28,050 |
| 2025-05-19 | 13,450.00 | 13,630.00 | 13,030.00 | 13,200.00 | 13,200.00 | 37,379 |
| 2025-05-16 | 13,430.00 | 13,790.00 | 13,160.00 | 13,450.00 | 13,450.00 | 71,595 |
| 2025-05-15 | 14,280.00 | 14,290.00 | 13,790.00 | 13,900.00 | 13,900.00 | 64,926 |
| 2025-05-14 | 13,800.00 | 14,230.00 | 13,620.00 | 14,180.00 | 14,180.00 | 59,880 |
| 2025-05-13 | 13,670.00 | 13,890.00 | 13,470.00 | 13,710.00 | 13,710.00 | 42,297 |
| 2025-05-12 | 13,510.00 | 13,760.00 | 13,360.00 | 13,670.00 | 13,670.00 | 32,310 |
| 2025-05-09 | 13,320.00 | 13,730.00 | 13,030.00 | 13,510.00 | 13,510.00 | 49,854 |
| 2025-05-08 | 13,340.00 | 13,550.00 | 13,230.00 | 13,320.00 | 13,320.00 | 23,792 |
| 2025-05-07 | 13,190.00 | 13,650.00 | 13,010.00 | 13,330.00 | 13,330.00 | 31,105 |
| 2025-05-02 | 13,300.00 | 13,610.00 | 13,090.00 | 13,190.00 | 13,190.00 | 49,619 |
| 2025-04-30 | 13,950.00 | 13,950.00 | 13,410.00 | 13,420.00 | 13,420.00 | 35,750 |
| 2025-04-29 | 14,100.00 | 14,100.00 | 13,640.00 | 13,950.00 | 13,950.00 | 32,455 |
| 2025-04-28 | 13,890.00 | 14,400.00 | 13,880.00 | 13,920.00 | 13,920.00 | 49,384 |
| 2025-04-25 | 13,800.00 | 14,080.00 | 13,660.00 | 13,890.00 | 13,890.00 | 22,635 |
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.