Synopex Inc. (KOSDAQ:025320)
South Korea · Delayed Price · Currency is KRW 3,850.00
-110.00 (-2.78%)
Aug 7, 2026, 3:30 PM KST
Synopex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 3,990.00 | 4,070.00 | 3,775.00 | 3,850.00 | 3,850.00 | -2.78% | 644,943 |
| Aug 6, 2026 | 3,845.00 | 4,010.00 | 3,780.00 | 3,960.00 | 3,960.00 | 1.28% | 891,539 |
| Aug 5, 2026 | 3,950.00 | 3,980.00 | 3,830.00 | 3,910.00 | 3,910.00 | 0.51% | 890,208 |
| Aug 4, 2026 | 3,835.00 | 3,895.00 | 3,705.00 | 3,890.00 | 3,890.00 | 9.89% | 1,553,472 |
| Aug 3, 2026 | 3,420.00 | 3,680.00 | 3,365.00 | 3,540.00 | 3,540.00 | 2.16% | 633,659 |
| Jul 31, 2026 | 3,285.00 | 3,545.00 | 3,250.00 | 3,465.00 | 3,465.00 | 10.70% | 645,183 |
| Jul 30, 2026 | 2,990.00 | 3,235.00 | 2,990.00 | 3,130.00 | 3,130.00 | 0.16% | 725,934 |
| Jul 29, 2026 | 3,435.00 | 3,500.00 | 3,015.00 | 3,125.00 | 3,125.00 | -9.02% | 1,068,038 |
| Jul 28, 2026 | 3,525.00 | 3,555.00 | 3,310.00 | 3,435.00 | 3,435.00 | -5.50% | 863,759 |
| Jul 27, 2026 | 3,625.00 | 3,775.00 | 3,610.00 | 3,635.00 | 3,635.00 | 2.54% | 386,509 |
| Jul 24, 2026 | 3,595.00 | 3,670.00 | 3,540.00 | 3,545.00 | 3,545.00 | -3.93% | 432,100 |
| Jul 23, 2026 | 3,400.00 | 3,690.00 | 3,400.00 | 3,690.00 | 3,690.00 | 7.58% | 711,376 |
| Jul 22, 2026 | 3,645.00 | 3,700.00 | 3,430.00 | 3,430.00 | 3,430.00 | -3.52% | 984,187 |
| Jul 21, 2026 | 3,550.00 | 3,620.00 | 3,485.00 | 3,555.00 | 3,555.00 | -0.70% | 735,114 |
| Jul 20, 2026 | 3,695.00 | 3,735.00 | 3,580.00 | 3,580.00 | 3,580.00 | -6.04% | 487,541 |
| Jul 16, 2026 | 3,930.00 | 3,975.00 | 3,805.00 | 3,810.00 | 3,810.00 | -5.93% | 620,523 |
| Jul 15, 2026 | 4,025.00 | 4,150.00 | 4,000.00 | 4,050.00 | 4,050.00 | 3.18% | 440,262 |
| Jul 14, 2026 | 3,920.00 | 3,980.00 | 3,785.00 | 3,925.00 | 3,925.00 | -0.63% | 713,844 |
| Jul 13, 2026 | 4,285.00 | 4,340.00 | 3,935.00 | 3,950.00 | 3,950.00 | -7.06% | 685,881 |
| Jul 10, 2026 | 4,150.00 | 4,330.00 | 4,150.00 | 4,250.00 | 4,250.00 | 4.42% | 465,836 |
| Jul 9, 2026 | 4,020.00 | 4,320.00 | 4,020.00 | 4,070.00 | 4,070.00 | 0.74% | 702,024 |
| Jul 8, 2026 | 4,325.00 | 4,375.00 | 4,030.00 | 4,040.00 | 4,040.00 | -9.01% | 1,031,194 |
| Jul 7, 2026 | 4,460.00 | 4,575.00 | 4,300.00 | 4,440.00 | 4,440.00 | -1.11% | 914,102 |
| Jul 6, 2026 | 4,565.00 | 4,645.00 | 4,295.00 | 4,490.00 | 4,490.00 | -0.66% | 834,086 |
| Jul 3, 2026 | 4,905.00 | 4,975.00 | 4,430.00 | 4,520.00 | 4,520.00 | -7.76% | 1,584,101 |
| Jul 2, 2026 | 5,190.00 | 5,210.00 | 4,885.00 | 4,900.00 | 4,900.00 | -11.39% | 1,121,021 |
| Jul 1, 2026 | 5,930.00 | 6,000.00 | 5,420.00 | 5,530.00 | 5,530.00 | -8.29% | 1,718,495 |
| Jun 30, 2026 | 5,700.00 | 6,270.00 | 5,310.00 | 6,030.00 | 6,030.00 | 15.74% | 5,091,984 |
| Jun 29, 2026 | 4,635.00 | 5,230.00 | 4,635.00 | 5,210.00 | 5,210.00 | 16.55% | 1,483,226 |
| Jun 26, 2026 | 4,540.00 | 4,755.00 | 4,390.00 | 4,470.00 | 4,470.00 | -2.51% | 680,388 |
| Jun 25, 2026 | 4,900.00 | 5,170.00 | 4,540.00 | 4,585.00 | 4,585.00 | -4.08% | 1,009,496 |
| Jun 24, 2026 | 4,855.00 | 4,980.00 | 4,630.00 | 4,780.00 | 4,780.00 | -0.62% | 630,080 |
| Jun 23, 2026 | 5,110.00 | 5,230.00 | 4,750.00 | 4,810.00 | 4,810.00 | -3.51% | 1,342,351 |
| Jun 22, 2026 | 4,400.00 | 5,070.00 | 4,310.00 | 4,985.00 | 4,985.00 | 13.42% | 1,450,514 |
| Jun 19, 2026 | 4,450.00 | 4,525.00 | 4,250.00 | 4,395.00 | 4,395.00 | -0.90% | 448,602 |
| Jun 18, 2026 | 4,560.00 | 4,565.00 | 4,435.00 | 4,435.00 | 4,435.00 | -2.74% | 211,945 |
| Jun 17, 2026 | 4,495.00 | 4,605.00 | 4,360.00 | 4,560.00 | 4,560.00 | 1.90% | 315,225 |
| Jun 16, 2026 | 4,680.00 | 4,735.00 | 4,460.00 | 4,475.00 | 4,475.00 | -3.24% | 395,041 |
| Jun 15, 2026 | 4,570.00 | 4,760.00 | 4,570.00 | 4,625.00 | 4,625.00 | 3.70% | 343,260 |
| Jun 12, 2026 | 4,520.00 | 4,630.00 | 4,260.00 | 4,460.00 | 4,460.00 | 0.68% | 525,843 |
| Jun 11, 2026 | 4,120.00 | 4,460.00 | 4,100.00 | 4,430.00 | 4,430.00 | 5.23% | 1,033,634 |
| Jun 10, 2026 | 4,300.00 | 4,355.00 | 4,140.00 | 4,210.00 | 4,210.00 | -3.55% | 505,934 |
| Jun 9, 2026 | 4,155.00 | 4,470.00 | 4,155.00 | 4,365.00 | 4,365.00 | 5.05% | 843,654 |
| Jun 8, 2026 | 4,165.00 | 4,450.00 | 4,090.00 | 4,155.00 | 4,155.00 | -9.67% | 718,134 |
| Jun 5, 2026 | 4,850.00 | 4,895.00 | 4,590.00 | 4,600.00 | 4,600.00 | -5.93% | 595,947 |
| Jun 4, 2026 | 4,725.00 | 5,040.00 | 4,725.00 | 4,890.00 | 4,890.00 | 3.06% | 438,215 |
| Jun 2, 2026 | 4,655.00 | 4,815.00 | 4,530.00 | 4,745.00 | 4,745.00 | -0.84% | 658,655 |
| Jun 1, 2026 | 4,890.00 | 4,975.00 | 4,780.00 | 4,785.00 | 4,785.00 | -3.92% | 566,161 |
| May 29, 2026 | 5,120.00 | 5,340.00 | 4,870.00 | 4,980.00 | 4,980.00 | -1.58% | 669,142 |
| May 28, 2026 | 5,050.00 | 5,080.00 | 4,780.00 | 5,060.00 | 5,060.00 | -0.20% | 590,366 |