Skip to main content
logo
Synopex Inc. (KOSDAQ:025320)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,955.00
-35.00 (-0.88%)
Oct 8, 2026, 3:30 PM KST

Synopex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20263,995.004,030.003,940.003,955.003,955.00-0.88%268,800
Oct 7, 20264,025.004,025.003,975.003,990.003,990.00-0.37%191,233
Oct 6, 20264,005.004,025.003,970.004,005.004,005.000.50%236,939
Oct 2, 20264,005.004,080.003,950.003,985.003,985.001.27%398,261
Oct 1, 20263,795.003,935.003,750.003,935.003,935.003.55%465,371
Sep 30, 20263,830.003,890.003,790.003,800.003,800.00-0.52%368,345
Sep 29, 20263,770.003,820.003,650.003,820.003,820.001.06%474,122
Sep 28, 20263,785.003,895.003,760.003,780.003,780.00-0.26%315,747
Sep 23, 20263,795.003,800.003,745.003,790.003,790.000.53%257,336
Sep 22, 20263,870.003,895.003,755.003,770.003,770.00-1.18%341,666
Sep 21, 20263,860.003,860.003,800.003,815.003,815.00-0.52%193,588
Sep 18, 20263,875.003,910.003,835.003,835.003,835.000.66%254,152
Sep 17, 20263,830.003,850.003,770.003,810.003,810.00-207,627
Sep 16, 20263,810.003,835.003,765.003,810.003,810.00-217,849
Sep 15, 20263,810.003,880.003,780.003,810.003,810.00-0.52%185,413
Sep 14, 20263,800.003,850.003,755.003,830.003,830.00-0.52%288,265
Sep 11, 20263,810.003,870.003,800.003,850.003,850.00-1.41%270,890
Sep 10, 20263,840.003,905.003,770.003,905.003,905.001.69%324,264
Sep 9, 20263,780.003,855.003,765.003,840.003,840.001.05%269,845
Sep 8, 20263,860.003,885.003,800.003,800.003,800.00-2.19%260,568
Sep 7, 20263,885.003,910.003,840.003,885.003,885.000.78%183,648
Sep 4, 20263,815.003,880.003,785.003,855.003,855.001.98%284,286
Sep 3, 20263,885.003,905.003,720.003,780.003,780.00-1.18%281,905
Sep 2, 20263,875.003,930.003,825.003,825.003,825.00-4.38%351,092
Sep 1, 20264,155.004,155.003,970.004,000.004,000.000.13%638,229
Aug 31, 20263,910.004,000.003,865.003,995.003,995.000.13%354,128
Aug 28, 20263,975.004,020.003,950.003,990.003,990.00-0.25%153,713
Aug 27, 20263,975.004,045.003,920.004,000.004,000.000.76%340,053
Aug 26, 20264,020.004,060.003,925.003,970.003,970.00-1.98%329,621
Aug 25, 20263,900.004,050.003,755.004,050.004,050.003.58%478,196
Aug 24, 20263,960.004,030.003,890.003,910.003,910.00-0.64%304,916
Aug 21, 20264,025.004,030.003,890.003,935.003,935.00-4.72%382,146
Aug 20, 20264,060.004,175.004,055.004,130.004,130.003.77%401,115
Aug 19, 20263,850.004,080.003,840.003,980.003,980.00-0.75%574,676
Aug 18, 20264,215.004,230.003,970.004,010.004,010.00-10.29%1,018,952
Aug 14, 20264,610.004,615.004,435.004,470.004,470.00-3.87%792,901
Aug 13, 20264,680.004,800.004,560.004,650.004,650.001.86%1,240,496
Aug 12, 20264,580.004,625.004,435.004,565.004,565.00-1.30%973,151
Aug 11, 20264,180.004,965.004,165.004,625.004,625.0012.67%4,828,400
Aug 10, 20263,900.004,135.003,875.004,105.004,105.006.62%705,069
Aug 7, 20263,990.004,070.003,775.003,850.003,850.00-2.78%644,943
Aug 6, 20263,845.004,010.003,780.003,960.003,960.001.28%891,539
Aug 5, 20263,950.003,980.003,830.003,910.003,910.000.51%890,208
Aug 4, 20263,835.003,895.003,705.003,890.003,890.009.89%1,553,472
Aug 3, 20263,420.003,680.003,365.003,540.003,540.002.16%633,659
Jul 31, 20263,285.003,545.003,250.003,465.003,465.0010.70%645,183
Jul 30, 20262,990.003,235.002,990.003,130.003,130.000.16%725,934
Jul 29, 20263,435.003,500.003,015.003,125.003,125.00-9.02%1,068,038
Jul 28, 20263,525.003,555.003,310.003,435.003,435.00-5.50%863,759
Jul 27, 20263,625.003,775.003,610.003,635.003,635.002.54%386,509