Synopex Inc. (KOSDAQ:025320)
South Korea · Delayed Price · Currency is KRW 7,280.00
+50.00 (0.69%)
Sep 19, 2025, 3:30 PM KST
Synopex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 7,240.00 | 7,280.00 | 7,150.00 | 7,280.00 | 7,280.00 | 0.69% | 289,933 |
| Sep 18, 2025 | 7,170.00 | 7,350.00 | 7,050.00 | 7,230.00 | 7,230.00 | 1.26% | 399,803 |
| Sep 17, 2025 | 7,280.00 | 7,310.00 | 7,080.00 | 7,140.00 | 7,140.00 | -2.06% | 520,467 |
| Sep 16, 2025 | 7,330.00 | 7,340.00 | 7,220.00 | 7,290.00 | 7,290.00 | 0.41% | 390,349 |
| Sep 15, 2025 | 7,510.00 | 7,560.00 | 7,130.00 | 7,260.00 | 7,260.00 | -3.71% | 964,841 |
| Sep 12, 2025 | 7,050.00 | 7,600.00 | 7,050.00 | 7,540.00 | 7,540.00 | 7.56% | 1,770,851 |
| Sep 11, 2025 | 7,000.00 | 7,040.00 | 6,950.00 | 7,010.00 | 7,010.00 | 0.29% | 473,275 |
| Sep 10, 2025 | 6,840.00 | 7,020.00 | 6,830.00 | 6,990.00 | 6,990.00 | 2.04% | 470,619 |
| Sep 9, 2025 | 6,870.00 | 6,910.00 | 6,740.00 | 6,850.00 | 6,850.00 | 0.44% | 257,765 |
| Sep 8, 2025 | 6,620.00 | 6,850.00 | 6,570.00 | 6,820.00 | 6,820.00 | 3.49% | 540,842 |
| Sep 5, 2025 | 6,620.00 | 6,690.00 | 6,590.00 | 6,590.00 | 6,590.00 | -0.45% | 260,788 |
| Sep 4, 2025 | 6,610.00 | 6,680.00 | 6,580.00 | 6,620.00 | 6,620.00 | -0.15% | 206,066 |
| Sep 3, 2025 | 6,500.00 | 6,670.00 | 6,480.00 | 6,630.00 | 6,630.00 | 1.53% | 237,281 |
| Sep 2, 2025 | 6,450.00 | 6,550.00 | 6,390.00 | 6,530.00 | 6,530.00 | 2.19% | 292,751 |
| Sep 1, 2025 | 6,750.00 | 6,900.00 | 6,370.00 | 6,390.00 | 6,390.00 | -0.47% | 848,369 |
| Aug 29, 2025 | 6,620.00 | 6,650.00 | 6,350.00 | 6,420.00 | 6,420.00 | -2.87% | 566,420 |
| Aug 28, 2025 | 6,600.00 | 6,660.00 | 6,590.00 | 6,610.00 | 6,610.00 | -0.60% | 124,548 |
| Aug 27, 2025 | 6,680.00 | 6,740.00 | 6,620.00 | 6,650.00 | 6,650.00 | -1.04% | 124,663 |
| Aug 26, 2025 | 6,650.00 | 6,770.00 | 6,640.00 | 6,720.00 | 6,720.00 | 0.90% | 286,721 |
| Aug 25, 2025 | 6,660.00 | 6,780.00 | 6,660.00 | 6,660.00 | 6,660.00 | 0.30% | 243,772 |
| Aug 22, 2025 | 6,600.00 | 6,820.00 | 6,570.00 | 6,640.00 | 6,640.00 | 1.22% | 378,444 |
| Aug 21, 2025 | 6,660.00 | 6,730.00 | 6,540.00 | 6,560.00 | 6,560.00 | -2.24% | 303,638 |
| Aug 20, 2025 | 6,730.00 | 6,750.00 | 6,580.00 | 6,710.00 | 6,710.00 | -1.32% | 278,975 |
| Aug 19, 2025 | 6,790.00 | 7,020.00 | 6,750.00 | 6,800.00 | 6,800.00 | -0.44% | 277,694 |
| Aug 18, 2025 | 6,660.00 | 6,930.00 | 6,640.00 | 6,830.00 | 6,830.00 | 3.48% | 458,330 |
| Aug 14, 2025 | 6,600.00 | 6,640.00 | 6,510.00 | 6,600.00 | 6,600.00 | 0.15% | 233,618 |
| Aug 13, 2025 | 6,650.00 | 6,670.00 | 6,520.00 | 6,590.00 | 6,590.00 | -0.30% | 262,663 |
| Aug 12, 2025 | 6,750.00 | 6,810.00 | 6,590.00 | 6,610.00 | 6,610.00 | -2.22% | 476,453 |
| Aug 11, 2025 | 6,900.00 | 6,910.00 | 6,760.00 | 6,760.00 | 6,760.00 | -2.17% | 294,999 |
| Aug 8, 2025 | 7,030.00 | 7,180.00 | 6,900.00 | 6,910.00 | 6,910.00 | -2.26% | 368,034 |
| 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 |