Synopex Inc. (KOSDAQ:025320)
South Korea · Delayed Price · Currency is KRW 6,910.00
-160.00 (-2.26%)
Aug 8, 2025, 3:30 PM KST
Synopex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 6,920.00 | 7,270.00 | 6,840.00 | 7,070.00 | 7,070.00 | 4.12% | 1,252,790 |
| Aug 6, 2025 | 6,790.00 | 6,800.00 | 6,680.00 | 6,790.00 | 6,790.00 | 0.89% | 133,665 |
| Aug 5, 2025 | 6,800.00 | 6,900.00 | 6,680.00 | 6,730.00 | 6,730.00 | 0.75% | 249,973 |
| Aug 4, 2025 | 6,690.00 | 6,850.00 | 6,660.00 | 6,680.00 | 6,680.00 | 0.60% | 236,420 |
| Aug 1, 2025 | 6,730.00 | 6,730.00 | 6,500.00 | 6,640.00 | 6,640.00 | -2.06% | 373,838 |
| Jul 31, 2025 | 6,830.00 | 6,860.00 | 6,720.00 | 6,780.00 | 6,780.00 | - | 254,950 |
| Jul 30, 2025 | 6,770.00 | 6,900.00 | 6,770.00 | 6,780.00 | 6,780.00 | -0.29% | 185,404 |
| Jul 29, 2025 | 6,870.00 | 6,950.00 | 6,790.00 | 6,800.00 | 6,800.00 | -1.59% | 236,960 |
| Jul 28, 2025 | 6,870.00 | 6,920.00 | 6,780.00 | 6,910.00 | 6,910.00 | 0.88% | 190,089 |
| Jul 25, 2025 | 6,890.00 | 6,940.00 | 6,850.00 | 6,850.00 | 6,850.00 | -0.44% | 158,953 |
| Jul 24, 2025 | 7,020.00 | 7,110.00 | 6,880.00 | 6,880.00 | 6,880.00 | -1.99% | 250,049 |
| Jul 23, 2025 | 7,020.00 | 7,070.00 | 6,800.00 | 7,020.00 | 7,020.00 | - | 384,746 |
| Jul 22, 2025 | 7,100.00 | 7,170.00 | 6,950.00 | 7,020.00 | 7,020.00 | -0.71% | 327,957 |
| Jul 21, 2025 | 7,100.00 | 7,150.00 | 6,980.00 | 7,070.00 | 7,070.00 | -0.98% | 401,194 |
| Jul 18, 2025 | 7,280.00 | 7,300.00 | 7,100.00 | 7,140.00 | 7,140.00 | -1.24% | 336,636 |
| Jul 17, 2025 | 7,310.00 | 7,330.00 | 7,190.00 | 7,230.00 | 7,230.00 | -0.82% | 275,359 |
| Jul 16, 2025 | 7,370.00 | 7,380.00 | 7,270.00 | 7,290.00 | 7,290.00 | -1.49% | 259,935 |
| Jul 15, 2025 | 7,220.00 | 7,500.00 | 7,220.00 | 7,400.00 | 7,400.00 | 2.07% | 523,920 |
| Jul 14, 2025 | 7,270.00 | 7,330.00 | 7,180.00 | 7,250.00 | 7,250.00 | -0.14% | 269,013 |
| Jul 11, 2025 | 7,240.00 | 7,390.00 | 7,210.00 | 7,260.00 | 7,260.00 | 0.83% | 332,589 |
| Jul 10, 2025 | 7,370.00 | 7,370.00 | 7,180.00 | 7,200.00 | 7,200.00 | -1.50% | 322,602 |
| Jul 9, 2025 | 7,240.00 | 7,390.00 | 7,200.00 | 7,310.00 | 7,310.00 | 0.41% | 347,821 |
| Jul 8, 2025 | 7,050.00 | 7,390.00 | 7,000.00 | 7,280.00 | 7,280.00 | 3.12% | 481,729 |
| Jul 7, 2025 | 7,120.00 | 7,170.00 | 7,050.00 | 7,060.00 | 7,060.00 | -0.56% | 248,636 |
| Jul 4, 2025 | 7,190.00 | 7,300.00 | 7,060.00 | 7,100.00 | 7,100.00 | -1.25% | 378,421 |
| Jul 3, 2025 | 7,400.00 | 7,430.00 | 7,180.00 | 7,190.00 | 7,190.00 | -2.84% | 669,756 |
| Jul 2, 2025 | 7,530.00 | 7,620.00 | 7,380.00 | 7,400.00 | 7,400.00 | -3.14% | 610,185 |
| Jul 1, 2025 | 8,080.00 | 8,080.00 | 7,580.00 | 7,640.00 | 7,640.00 | 1.73% | 2,292,319 |
| Jun 30, 2025 | 7,310.00 | 7,770.00 | 7,270.00 | 7,510.00 | 7,510.00 | 3.87% | 1,665,357 |
| Jun 27, 2025 | 7,320.00 | 7,410.00 | 7,220.00 | 7,230.00 | 7,230.00 | -1.36% | 597,203 |
| Jun 26, 2025 | 7,250.00 | 7,460.00 | 7,170.00 | 7,330.00 | 7,330.00 | 0.83% | 966,711 |
| Jun 25, 2025 | 7,300.00 | 7,300.00 | 7,070.00 | 7,270.00 | 7,270.00 | 1.54% | 1,000,539 |
| Jun 24, 2025 | 7,030.00 | 7,250.00 | 7,030.00 | 7,160.00 | 7,160.00 | 4.07% | 904,267 |
| Jun 23, 2025 | 6,890.00 | 7,050.00 | 6,850.00 | 6,880.00 | 6,880.00 | -1.71% | 514,216 |
| Jun 20, 2025 | 6,990.00 | 7,290.00 | 6,910.00 | 7,000.00 | 7,000.00 | 2.19% | 1,580,287 |
| Jun 19, 2025 | 6,900.00 | 6,930.00 | 6,790.00 | 6,850.00 | 6,850.00 | -1.72% | 509,578 |
| Jun 18, 2025 | 7,350.00 | 7,350.00 | 6,820.00 | 6,970.00 | 6,970.00 | 4.81% | 2,212,504 |
| Jun 17, 2025 | 6,520.00 | 6,870.00 | 6,500.00 | 6,650.00 | 6,650.00 | 2.15% | 753,055 |
| Jun 16, 2025 | 6,500.00 | 6,550.00 | 6,400.00 | 6,510.00 | 6,510.00 | - | 320,077 |
| Jun 13, 2025 | 6,700.00 | 6,710.00 | 6,380.00 | 6,510.00 | 6,510.00 | -2.69% | 858,253 |
| Jun 12, 2025 | 6,760.00 | 6,910.00 | 6,650.00 | 6,690.00 | 6,690.00 | -0.15% | 941,709 |
| Jun 11, 2025 | 6,400.00 | 6,750.00 | 6,390.00 | 6,700.00 | 6,700.00 | 4.85% | 897,451 |
| Jun 10, 2025 | 6,470.00 | 6,480.00 | 6,380.00 | 6,390.00 | 6,390.00 | -0.78% | 347,818 |
| Jun 9, 2025 | 6,530.00 | 6,540.00 | 6,420.00 | 6,440.00 | 6,440.00 | -1.08% | 414,049 |
| Jun 5, 2025 | 6,580.00 | 6,630.00 | 6,500.00 | 6,510.00 | 6,510.00 | -0.91% | 497,447 |
| Jun 4, 2025 | 6,540.00 | 6,610.00 | 6,530.00 | 6,570.00 | 6,570.00 | 0.92% | 442,870 |
| Jun 2, 2025 | 6,480.00 | 6,530.00 | 6,430.00 | 6,510.00 | 6,510.00 | 0.15% | 268,177 |
| May 30, 2025 | 6,480.00 | 6,530.00 | 6,430.00 | 6,500.00 | 6,500.00 | -0.46% | 253,081 |
| May 29, 2025 | 6,560.00 | 6,560.00 | 6,460.00 | 6,530.00 | 6,530.00 | 0.46% | 349,226 |
| May 28, 2025 | 6,460.00 | 6,540.00 | 6,430.00 | 6,500.00 | 6,500.00 | 0.78% | 264,399 |