Synopex Inc. (KOSDAQ:025320)
South Korea · Delayed Price · Currency is KRW 6,750.00
-100.00 (-1.46%)
At close: Feb 27, 2026
Synopex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6,750.00 | 6,850.00 | 6,650.00 | 6,750.00 | 6,750.00 | -1.46% | 615,353 |
| Feb 26, 2026 | 6,940.00 | 6,990.00 | 6,750.00 | 6,850.00 | 6,850.00 | -0.44% | 680,201 |
| Feb 25, 2026 | 7,020.00 | 7,040.00 | 6,840.00 | 6,880.00 | 6,880.00 | -1.29% | 521,314 |
| Feb 24, 2026 | 6,910.00 | 7,050.00 | 6,810.00 | 6,970.00 | 6,970.00 | -0.29% | 536,504 |
| Feb 23, 2026 | 7,200.00 | 7,300.00 | 6,980.00 | 6,990.00 | 6,990.00 | -1.96% | 637,569 |
| Feb 20, 2026 | 7,200.00 | 7,300.00 | 7,110.00 | 7,130.00 | 7,130.00 | -1.79% | 523,855 |
| Feb 19, 2026 | 7,230.00 | 7,300.00 | 7,040.00 | 7,260.00 | 7,260.00 | 1.82% | 990,513 |
| Feb 13, 2026 | 7,170.00 | 7,700.00 | 6,720.00 | 7,130.00 | 7,130.00 | 1.57% | 3,329,740 |
| Feb 12, 2026 | 6,900.00 | 7,100.00 | 6,880.00 | 7,020.00 | 7,020.00 | 2.18% | 601,191 |
| Feb 11, 2026 | 6,870.00 | 6,930.00 | 6,760.00 | 6,870.00 | 6,870.00 | 0.44% | 531,380 |
| Feb 10, 2026 | 6,900.00 | 7,030.00 | 6,800.00 | 6,840.00 | 6,840.00 | -3.53% | 792,304 |
| Feb 9, 2026 | 7,320.00 | 7,410.00 | 6,990.00 | 7,090.00 | 7,090.00 | -0.70% | 852,610 |
| Feb 6, 2026 | 7,000.00 | 7,280.00 | 6,800.00 | 7,140.00 | 7,140.00 | -2.46% | 1,106,998 |
| Feb 5, 2026 | 8,130.00 | 8,330.00 | 7,260.00 | 7,320.00 | 7,320.00 | -8.39% | 2,139,146 |
| Feb 4, 2026 | 7,830.00 | 8,000.00 | 7,720.00 | 7,990.00 | 7,990.00 | 2.83% | 1,188,572 |
| Feb 3, 2026 | 7,800.00 | 7,820.00 | 7,600.00 | 7,770.00 | 7,770.00 | 3.05% | 959,231 |
| Feb 2, 2026 | 7,510.00 | 8,090.00 | 7,370.00 | 7,540.00 | 7,540.00 | -1.57% | 1,971,969 |
| Jan 30, 2026 | 7,460.00 | 7,890.00 | 7,400.00 | 7,660.00 | 7,660.00 | 2.27% | 2,122,099 |
| Jan 29, 2026 | 7,510.00 | 7,640.00 | 7,140.00 | 7,490.00 | 7,490.00 | -0.93% | 1,996,049 |
| Jan 28, 2026 | 6,710.00 | 7,830.00 | 6,700.00 | 7,560.00 | 7,560.00 | 13.00% | 4,550,539 |
| Jan 27, 2026 | 6,340.00 | 6,860.00 | 6,290.00 | 6,690.00 | 6,690.00 | 5.02% | 1,491,107 |
| Jan 26, 2026 | 5,980.00 | 6,370.00 | 5,980.00 | 6,370.00 | 6,370.00 | 7.24% | 1,511,579 |
| Jan 23, 2026 | 5,750.00 | 5,960.00 | 5,690.00 | 5,940.00 | 5,940.00 | 4.58% | 750,620 |
| Jan 22, 2026 | 5,660.00 | 5,740.00 | 5,580.00 | 5,680.00 | 5,680.00 | 1.07% | 410,363 |
| Jan 21, 2026 | 5,660.00 | 5,690.00 | 5,580.00 | 5,620.00 | 5,620.00 | -1.75% | 500,762 |
| Jan 20, 2026 | 5,610.00 | 5,810.00 | 5,590.00 | 5,720.00 | 5,720.00 | 1.78% | 707,677 |
| Jan 19, 2026 | 5,600.00 | 5,650.00 | 5,550.00 | 5,620.00 | 5,620.00 | -0.53% | 401,867 |
| Jan 16, 2026 | 5,680.00 | 5,760.00 | 5,650.00 | 5,650.00 | 5,650.00 | -1.22% | 362,284 |
| Jan 15, 2026 | 5,760.00 | 5,760.00 | 5,610.00 | 5,720.00 | 5,720.00 | -1.04% | 371,780 |
| Jan 14, 2026 | 5,720.00 | 5,810.00 | 5,610.00 | 5,780.00 | 5,780.00 | 1.94% | 355,292 |
| Jan 13, 2026 | 5,730.00 | 5,760.00 | 5,600.00 | 5,670.00 | 5,670.00 | -1.22% | 400,630 |
| Jan 12, 2026 | 5,750.00 | 5,900.00 | 5,690.00 | 5,740.00 | 5,740.00 | - | 366,310 |
| Jan 9, 2026 | 5,770.00 | 5,840.00 | 5,730.00 | 5,740.00 | 5,740.00 | -0.35% | 280,655 |
| Jan 8, 2026 | 5,920.00 | 5,950.00 | 5,750.00 | 5,760.00 | 5,760.00 | -3.36% | 448,460 |
| Jan 7, 2026 | 6,040.00 | 6,110.00 | 5,900.00 | 5,960.00 | 5,960.00 | -1.32% | 525,021 |
| Jan 6, 2026 | 6,020.00 | 6,060.00 | 5,980.00 | 6,040.00 | 6,040.00 | 0.33% | 318,664 |
| Jan 5, 2026 | 6,060.00 | 6,110.00 | 5,920.00 | 6,020.00 | 6,020.00 | - | 357,555 |
| Jan 2, 2026 | 6,000.00 | 6,140.00 | 5,990.00 | 6,020.00 | 6,020.00 | -0.82% | 448,222 |
| Dec 30, 2025 | 6,230.00 | 6,280.00 | 6,060.00 | 6,070.00 | 6,070.00 | -3.04% | 419,831 |
| Dec 29, 2025 | 6,390.00 | 6,490.00 | 6,210.00 | 6,260.00 | 6,260.00 | -2.04% | 459,690 |
| Dec 26, 2025 | 6,457.14 | 6,590.48 | 6,323.81 | 6,390.48 | 6,390.48 | -0.89% | 521,840 |
| Dec 24, 2025 | 6,438.10 | 6,476.19 | 6,380.95 | 6,447.62 | 6,447.62 | -0.73% | 252,061 |
| Dec 23, 2025 | 6,609.52 | 6,666.67 | 6,419.05 | 6,495.24 | 6,495.24 | -0.87% | 378,529 |
| Dec 22, 2025 | 6,419.05 | 6,571.43 | 6,400.00 | 6,552.38 | 6,552.38 | 3.15% | 323,408 |
| Dec 19, 2025 | 6,333.33 | 6,400.00 | 6,266.67 | 6,352.38 | 6,352.38 | 0.30% | 261,326 |
| Dec 18, 2025 | 6,200.00 | 6,361.91 | 6,190.48 | 6,333.33 | 6,333.33 | 0.15% | 211,980 |
| Dec 17, 2025 | 6,361.91 | 6,476.19 | 6,295.24 | 6,323.81 | 6,323.81 | 0.45% | 328,962 |
| Dec 16, 2025 | 6,390.48 | 6,438.10 | 6,285.71 | 6,295.24 | 6,295.24 | -1.93% | 341,152 |
| Dec 15, 2025 | 6,371.43 | 6,428.57 | 6,333.33 | 6,419.05 | 6,419.05 | -0.88% | 255,723 |
| Dec 12, 2025 | 6,533.33 | 6,542.86 | 6,438.10 | 6,476.19 | 6,476.19 | -0.58% | 284,322 |