Skip to main content
logo
Synopex Inc. (KOSDAQ:025320)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,140.00
-180.00 (-2.46%)
At close: Feb 6, 2026

Synopex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20267,000.007,280.006,800.007,140.007,140.00-2.46%1,106,998
Feb 5, 20268,130.008,330.007,260.007,320.007,320.00-8.39%2,139,146
Feb 4, 20267,830.008,000.007,720.007,990.007,990.002.83%1,188,572
Feb 3, 20267,800.007,820.007,600.007,770.007,770.003.05%959,231
Feb 2, 20267,510.008,090.007,370.007,540.007,540.00-1.57%1,971,969
Jan 30, 20267,460.007,890.007,400.007,660.007,660.002.27%2,122,099
Jan 29, 20267,510.007,640.007,140.007,490.007,490.00-0.93%1,996,049
Jan 28, 20266,710.007,830.006,700.007,560.007,560.0013.00%4,550,539
Jan 27, 20266,340.006,860.006,290.006,690.006,690.005.02%1,491,107
Jan 26, 20265,980.006,370.005,980.006,370.006,370.007.24%1,511,579
Jan 23, 20265,750.005,960.005,690.005,940.005,940.004.58%750,620
Jan 22, 20265,660.005,740.005,580.005,680.005,680.001.07%410,363
Jan 21, 20265,660.005,690.005,580.005,620.005,620.00-1.75%500,762
Jan 20, 20265,610.005,810.005,590.005,720.005,720.001.78%707,677
Jan 19, 20265,600.005,650.005,550.005,620.005,620.00-0.53%401,867
Jan 16, 20265,680.005,760.005,650.005,650.005,650.00-1.22%362,284
Jan 15, 20265,760.005,760.005,610.005,720.005,720.00-1.04%371,780
Jan 14, 20265,720.005,810.005,610.005,780.005,780.001.94%355,292
Jan 13, 20265,730.005,760.005,600.005,670.005,670.00-1.22%400,630
Jan 12, 20265,750.005,900.005,690.005,740.005,740.00-366,310
Jan 9, 20265,770.005,840.005,730.005,740.005,740.00-0.35%280,655
Jan 8, 20265,920.005,950.005,750.005,760.005,760.00-3.36%448,460
Jan 7, 20266,040.006,110.005,900.005,960.005,960.00-1.32%525,021
Jan 6, 20266,020.006,060.005,980.006,040.006,040.000.33%318,664
Jan 5, 20266,060.006,110.005,920.006,020.006,020.00-357,555
Jan 2, 20266,000.006,140.005,990.006,020.006,020.00-0.82%448,222
Dec 30, 20256,230.006,280.006,060.006,070.006,070.00-3.04%419,831
Dec 29, 20256,390.006,490.006,210.006,260.006,260.00-2.04%459,690
Dec 26, 20256,457.146,590.486,323.816,390.486,390.48-0.89%521,840
Dec 24, 20256,438.106,476.196,380.956,447.626,447.62-0.73%252,061
Dec 23, 20256,609.526,666.676,419.056,495.246,495.24-0.87%378,529
Dec 22, 20256,419.056,571.436,400.006,552.386,552.383.15%323,408
Dec 19, 20256,333.336,400.006,266.676,352.386,352.380.30%261,326
Dec 18, 20256,200.006,361.916,190.486,333.336,333.330.15%211,980
Dec 17, 20256,361.916,476.196,295.246,323.816,323.810.45%328,962
Dec 16, 20256,390.486,438.106,285.716,295.246,295.24-1.93%341,152
Dec 15, 20256,371.436,428.576,333.336,419.056,419.05-0.88%255,723
Dec 12, 20256,533.336,542.866,438.106,476.196,476.19-0.58%284,322
Dec 11, 20256,514.296,580.956,400.006,514.296,514.290.29%549,391
Dec 10, 20256,619.056,657.146,428.576,495.246,495.24-2.85%463,214
Dec 9, 20256,695.246,704.766,590.486,685.716,685.71-0.43%230,403
Dec 8, 20256,638.106,714.296,571.436,714.296,714.291.15%387,956
Dec 5, 20256,561.916,752.386,533.336,638.106,638.101.16%376,301
Dec 4, 20256,447.626,571.436,390.486,561.916,561.901.32%348,511
Dec 3, 20256,371.436,485.716,314.296,476.196,476.191.49%394,153
Dec 2, 20256,114.296,380.956,057.146,380.956,380.954.20%514,955
Dec 1, 20256,152.386,266.676,085.716,123.816,123.814.21%680,967
Nov 28, 20255,666.675,895.245,657.145,876.195,876.194.58%709,672
Nov 27, 20255,628.575,666.675,580.955,619.055,619.050.51%130,132
Nov 26, 20255,552.385,609.525,514.295,590.485,590.481.21%212,216