Synapsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 14,130.00 | 14,130.00 | 13,800.00 | 13,800.00 | 13,800.00 | 17,970 |
| 2025-04-23 | 13,940.00 | 14,100.00 | 13,710.00 | 13,920.00 | 13,920.00 | 25,812 |
| 2025-04-22 | 14,280.00 | 14,500.00 | 13,870.00 | 13,940.00 | 13,940.00 | 59,001 |
| 2025-04-21 | 14,260.00 | 14,560.00 | 14,000.00 | 14,320.00 | 14,320.00 | 60,294 |
| 2025-04-18 | 14,520.00 | 14,520.00 | 14,140.00 | 14,250.00 | 14,250.00 | 49,466 |
| 2025-04-17 | 13,860.00 | 14,700.00 | 13,600.00 | 14,340.00 | 14,340.00 | 67,601 |
| 2025-04-16 | 14,650.00 | 14,680.00 | 13,990.00 | 13,990.00 | 13,990.00 | 82,145 |
| 2025-04-15 | 14,430.00 | 16,300.00 | 13,990.00 | 14,530.00 | 14,530.00 | 530,213 |
| 2025-04-14 | 14,000.00 | 14,950.00 | 13,670.00 | 14,430.00 | 14,430.00 | 329,925 |
| 2025-04-11 | 13,880.00 | 13,960.00 | 13,460.00 | 13,660.00 | 13,660.00 | 97,908 |
| 2025-04-10 | 14,200.00 | 14,420.00 | 13,440.00 | 13,920.00 | 13,920.00 | 339,130 |
| 2025-04-09 | 11,630.00 | 13,940.00 | 11,630.00 | 13,310.00 | 13,310.00 | 691,357 |
| 2025-04-08 | 11,720.00 | 12,200.00 | 11,560.00 | 11,630.00 | 11,630.00 | 33,881 |
| 2025-04-07 | 12,040.00 | 12,340.00 | 11,500.00 | 11,600.00 | 11,600.00 | 63,981 |
| 2025-04-04 | 11,870.00 | 12,400.00 | 11,850.00 | 12,350.00 | 12,350.00 | 39,272 |
| 2025-04-03 | 12,060.00 | 12,480.00 | 11,750.00 | 12,030.00 | 12,030.00 | 41,108 |
| 2025-04-02 | 12,760.00 | 12,890.00 | 12,130.00 | 12,200.00 | 12,200.00 | 54,546 |
| 2025-04-01 | 12,540.00 | 12,960.00 | 12,440.00 | 12,760.00 | 12,760.00 | 34,223 |
| 2025-03-31 | 12,960.00 | 12,960.00 | 12,350.00 | 12,500.00 | 12,500.00 | 44,356 |
| 2025-03-28 | 13,430.00 | 13,660.00 | 12,960.00 | 12,980.00 | 12,980.00 | 32,805 |
| 2025-03-27 | 13,710.00 | 13,710.00 | 13,200.00 | 13,430.00 | 13,430.00 | 24,146 |
| 2025-03-26 | 13,220.00 | 14,100.00 | 13,070.00 | 13,710.00 | 13,710.00 | 86,564 |
| 2025-03-25 | 13,170.00 | 13,480.00 | 13,020.00 | 13,070.00 | 13,070.00 | 19,239 |
| 2025-03-24 | 13,150.00 | 13,300.00 | 12,910.00 | 13,160.00 | 13,160.00 | 19,473 |
| 2025-03-21 | 13,000.00 | 13,330.00 | 12,980.00 | 13,020.00 | 13,020.00 | 32,257 |
| 2025-03-20 | 13,520.00 | 13,660.00 | 13,130.00 | 13,130.00 | 13,130.00 | 31,701 |
| 2025-03-19 | 13,550.00 | 13,620.00 | 13,160.00 | 13,430.00 | 13,430.00 | 16,040 |
| 2025-03-18 | 13,610.00 | 13,890.00 | 13,420.00 | 13,570.00 | 13,570.00 | 33,036 |
| 2025-03-17 | 13,750.00 | 13,750.00 | 13,330.00 | 13,610.00 | 13,610.00 | 26,527 |
| 2025-03-14 | 13,310.00 | 13,840.00 | 13,310.00 | 13,630.00 | 13,630.00 | 24,522 |
| 2025-03-13 | 14,000.00 | 14,000.00 | 12,750.00 | 13,390.00 | 13,390.00 | 35,741 |
| 2025-03-12 | 13,510.00 | 13,960.00 | 13,250.00 | 13,800.00 | 13,800.00 | 38,369 |
| 2025-03-11 | 13,340.00 | 13,710.00 | 12,950.00 | 13,450.00 | 13,450.00 | 65,354 |
| 2025-03-10 | 14,020.00 | 14,290.00 | 13,650.00 | 13,750.00 | 13,750.00 | 41,914 |
| 2025-03-07 | 14,450.00 | 14,540.00 | 13,800.00 | 14,020.00 | 14,020.00 | 80,789 |
| 2025-03-06 | 15,190.00 | 15,220.00 | 14,540.00 | 14,560.00 | 14,560.00 | 55,319 |
| 2025-03-05 | 15,010.00 | 15,220.00 | 14,860.00 | 15,120.00 | 15,120.00 | 34,385 |
| 2025-03-04 | 15,250.00 | 15,250.00 | 14,800.00 | 15,010.00 | 15,010.00 | 56,846 |
| 2025-02-28 | 15,750.00 | 15,880.00 | 15,320.00 | 15,400.00 | 15,400.00 | 101,745 |
| 2025-02-27 | 16,530.00 | 16,670.00 | 15,870.00 | 16,010.00 | 16,010.00 | 72,013 |
| 2025-02-26 | 16,420.00 | 16,670.00 | 16,310.00 | 16,530.00 | 16,530.00 | 44,530 |
| 2025-02-25 | 16,390.00 | 16,480.00 | 16,070.00 | 16,360.00 | 16,360.00 | 32,056 |
| 2025-02-24 | 16,500.00 | 16,600.00 | 16,150.00 | 16,410.00 | 16,410.00 | 59,987 |
| 2025-02-21 | 16,360.00 | 16,760.00 | 16,140.00 | 16,700.00 | 16,700.00 | 56,891 |
| 2025-02-20 | 17,150.00 | 17,150.00 | 16,250.00 | 16,350.00 | 16,350.00 | 115,979 |
| 2025-02-19 | 16,950.00 | 17,250.00 | 16,750.00 | 17,150.00 | 17,150.00 | 84,427 |
| 2025-02-18 | 17,190.00 | 17,240.00 | 16,530.00 | 16,960.00 | 16,960.00 | 103,222 |
| 2025-02-17 | 16,700.00 | 17,090.00 | 16,660.00 | 16,940.00 | 16,940.00 | 50,123 |
| 2025-02-14 | 17,240.00 | 17,300.00 | 16,500.00 | 16,660.00 | 16,660.00 | 91,552 |
| 2025-02-13 | 17,290.00 | 17,590.00 | 16,920.00 | 17,070.00 | 17,070.00 | 75,449 |
| 2025-02-12 | 18,050.00 | 18,050.00 | 17,180.00 | 17,450.00 | 17,450.00 | 95,629 |
| 2025-02-11 | 17,860.00 | 18,350.00 | 17,730.00 | 18,050.00 | 18,050.00 | 96,833 |
| 2025-02-10 | 17,390.00 | 18,090.00 | 16,830.00 | 17,600.00 | 17,600.00 | 187,213 |
| 2025-02-07 | 20,900.00 | 20,900.00 | 17,040.00 | 17,390.00 | 17,390.00 | 646,108 |
| 2025-02-06 | 19,500.00 | 20,600.00 | 19,200.00 | 20,600.00 | 20,600.00 | 457,327 |
| 2025-02-05 | 18,520.00 | 19,030.00 | 18,370.00 | 18,680.00 | 18,680.00 | 151,744 |
| 2025-02-04 | 18,380.00 | 18,730.00 | 18,050.00 | 18,420.00 | 18,420.00 | 179,152 |
| 2025-02-03 | 17,700.00 | 18,150.00 | 17,120.00 | 18,010.00 | 18,010.00 | 155,290 |
| 2025-01-31 | 17,210.00 | 18,280.00 | 17,060.00 | 17,750.00 | 17,750.00 | 292,177 |
| 2025-01-24 | 17,010.00 | 17,200.00 | 16,760.00 | 17,120.00 | 17,120.00 | 49,755 |
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.