Synapsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 17,700.00 | 17,700.00 | 16,800.00 | 17,090.00 | 17,090.00 | 99,988 |
| 2025-01-22 | 17,470.00 | 18,070.00 | 17,300.00 | 17,680.00 | 17,680.00 | 92,470 |
| 2025-01-21 | 18,010.00 | 18,020.00 | 17,140.00 | 17,270.00 | 17,270.00 | 143,907 |
| 2025-01-20 | 18,600.00 | 18,690.00 | 17,870.00 | 17,920.00 | 17,920.00 | 118,431 |
| 2025-01-17 | 18,230.00 | 19,780.00 | 18,100.00 | 18,460.00 | 18,460.00 | 486,101 |
| 2025-01-16 | 18,220.00 | 18,680.00 | 17,910.00 | 18,400.00 | 18,400.00 | 209,743 |
| 2025-01-15 | 16,800.00 | 18,170.00 | 16,420.00 | 17,790.00 | 17,790.00 | 225,348 |
| 2025-01-14 | 16,710.00 | 17,300.00 | 16,400.00 | 16,880.00 | 16,880.00 | 265,408 |
| 2025-01-13 | 16,850.00 | 16,870.00 | 15,750.00 | 15,800.00 | 15,800.00 | 108,402 |
| 2025-01-10 | 16,850.00 | 17,150.00 | 16,650.00 | 16,820.00 | 16,820.00 | 52,541 |
| 2025-01-09 | 17,050.00 | 17,160.00 | 16,560.00 | 16,850.00 | 16,850.00 | 72,720 |
| 2025-01-08 | 17,280.00 | 17,480.00 | 16,790.00 | 17,190.00 | 17,190.00 | 126,120 |
| 2025-01-07 | 16,490.00 | 17,450.00 | 16,230.00 | 17,280.00 | 17,280.00 | 429,972 |
| 2025-01-06 | 17,000.00 | 17,270.00 | 16,080.00 | 16,210.00 | 16,210.00 | 338,786 |
| 2025-01-03 | 16,430.00 | 16,910.00 | 16,230.00 | 16,910.00 | 16,910.00 | 78,107 |
| 2025-01-02 | 16,710.00 | 17,120.00 | 16,100.00 | 16,650.00 | 16,650.00 | 133,638 |
| 2024-12-30 | 15,940.00 | 16,640.00 | 15,640.00 | 16,490.00 | 16,490.00 | 88,915 |
| 2024-12-27 | 16,670.00 | 16,810.00 | 15,790.00 | 16,070.00 | 16,070.00 | 120,319 |
| 2024-12-26 | 16,920.00 | 17,100.00 | 16,400.00 | 16,860.00 | 16,860.00 | 158,549 |
| 2024-12-24 | 17,500.00 | 17,500.00 | 16,590.00 | 16,820.00 | 16,820.00 | 171,918 |
| 2024-12-23 | 18,120.00 | 18,450.00 | 17,430.00 | 17,430.00 | 17,430.00 | 182,075 |
| 2024-12-20 | 18,800.00 | 19,080.00 | 18,100.00 | 18,130.00 | 18,130.00 | 265,966 |
| 2024-12-19 | 18,880.00 | 19,560.00 | 18,120.00 | 18,430.00 | 18,430.00 | 805,589 |
| 2024-12-18 | 20,300.00 | 21,600.00 | 19,900.00 | 19,900.00 | 19,900.00 | 271,910 |
| 2024-12-17 | 20,300.00 | 21,050.00 | 19,690.00 | 20,700.00 | 20,700.00 | 265,405 |
| 2024-12-16 | 19,870.00 | 20,500.00 | 19,240.00 | 20,200.00 | 20,200.00 | 213,014 |
| 2024-12-13 | 19,500.00 | 20,150.00 | 19,210.00 | 19,390.00 | 19,390.00 | 240,073 |
| 2024-12-12 | 19,560.00 | 20,200.00 | 18,730.00 | 19,400.00 | 19,400.00 | 341,630 |
| 2024-12-11 | 18,310.00 | 20,100.00 | 18,310.00 | 19,100.00 | 19,100.00 | 769,776 |
| 2024-12-10 | 17,780.00 | 18,200.00 | 17,250.00 | 18,010.00 | 18,010.00 | 234,778 |
| 2024-12-09 | 18,160.00 | 18,620.00 | 16,890.00 | 17,280.00 | 17,280.00 | 319,933 |
| 2024-12-06 | 20,000.00 | 20,900.00 | 16,950.00 | 17,840.00 | 17,840.00 | 639,464 |
| 2024-12-05 | 20,050.00 | 21,000.00 | 19,050.00 | 19,510.00 | 19,510.00 | 574,620 |
| 2024-12-04 | 21,300.00 | 21,800.00 | 19,330.00 | 19,650.00 | 19,650.00 | 674,704 |
| 2024-12-03 | 22,700.00 | 23,550.00 | 21,350.00 | 22,050.00 | 22,050.00 | 1,148,301 |
| 2024-12-02 | 19,070.00 | 24,400.00 | 18,300.00 | 22,950.00 | 22,950.00 | 3,898,668 |
| 2024-11-29 | 19,300.00 | 21,900.00 | 18,030.00 | 18,780.00 | 18,780.00 | 2,579,083 |
| 2024-11-28 | 17,530.00 | 19,200.00 | 17,060.00 | 18,810.00 | 18,810.00 | 833,501 |
| 2024-11-27 | 16,470.00 | 18,050.00 | 16,140.00 | 17,400.00 | 17,400.00 | 640,888 |
| 2024-11-26 | 16,300.00 | 16,890.00 | 16,160.00 | 16,510.00 | 16,510.00 | 165,587 |
| 2024-11-25 | 16,800.00 | 16,800.00 | 16,090.00 | 16,200.00 | 16,200.00 | 159,021 |
| 2024-11-22 | 16,820.00 | 17,790.00 | 16,580.00 | 16,580.00 | 16,580.00 | 273,134 |
| 2024-11-21 | 17,640.00 | 17,920.00 | 16,500.00 | 16,790.00 | 16,790.00 | 315,141 |
| 2024-11-20 | 18,100.00 | 18,590.00 | 16,510.00 | 17,150.00 | 17,150.00 | 802,676 |
| 2024-11-19 | 21,000.00 | 23,200.00 | 18,490.00 | 18,490.00 | 18,490.00 | 4,879,062 |
← NewerPage 8 of 8 · 465 trading days
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.