Synopex Inc. (KOSDAQ:025320)
South Korea · Delayed Price · Currency is KRW 4,460.00
+30.00 (0.68%)
Jun 12, 2026, 3:30 PM KST
Synopex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 5,540.00 | 5,540.00 | 5,070.00 | 5,070.00 | 5,070.00 | -7.14% | 647,367 |
| May 26, 2026 | 5,500.00 | 5,640.00 | 5,410.00 | 5,460.00 | 5,460.00 | 3.41% | 541,724 |
| May 22, 2026 | 5,010.00 | 5,380.00 | 5,010.00 | 5,280.00 | 5,280.00 | 6.24% | 626,929 |
| May 21, 2026 | 4,885.00 | 5,180.00 | 4,885.00 | 4,970.00 | 4,970.00 | 3.97% | 500,747 |
| May 20, 2026 | 4,910.00 | 4,980.00 | 4,710.00 | 4,780.00 | 4,780.00 | -3.34% | 502,063 |
| May 19, 2026 | 4,900.00 | 5,050.00 | 4,845.00 | 4,945.00 | 4,945.00 | 0.41% | 399,904 |
| May 18, 2026 | 4,945.00 | 4,990.00 | 4,710.00 | 4,925.00 | 4,925.00 | -4.00% | 684,873 |
| May 15, 2026 | 5,370.00 | 5,450.00 | 5,010.00 | 5,130.00 | 5,130.00 | -3.57% | 596,992 |
| May 14, 2026 | 5,170.00 | 5,350.00 | 5,070.00 | 5,320.00 | 5,320.00 | 2.90% | 578,490 |
| May 13, 2026 | 5,250.00 | 5,320.00 | 5,150.00 | 5,170.00 | 5,170.00 | -1.52% | 479,385 |
| May 12, 2026 | 5,440.00 | 5,490.00 | 5,110.00 | 5,250.00 | 5,250.00 | -4.37% | 1,266,659 |
| May 11, 2026 | 5,670.00 | 5,670.00 | 5,480.00 | 5,490.00 | 5,490.00 | -2.83% | 646,872 |
| May 8, 2026 | 5,750.00 | 5,790.00 | 5,610.00 | 5,650.00 | 5,650.00 | -1.74% | 548,257 |
| May 7, 2026 | 5,940.00 | 5,940.00 | 5,750.00 | 5,750.00 | 5,750.00 | -2.04% | 653,773 |
| May 6, 2026 | 6,090.00 | 6,090.00 | 5,860.00 | 5,870.00 | 5,870.00 | -2.65% | 678,425 |
| May 4, 2026 | 6,030.00 | 6,110.00 | 6,020.00 | 6,030.00 | 6,030.00 | 1.52% | 555,549 |
| Apr 30, 2026 | 6,080.00 | 6,120.00 | 5,940.00 | 5,940.00 | 5,940.00 | -2.62% | 617,983 |
| Apr 29, 2026 | 6,130.00 | 6,140.00 | 6,040.00 | 6,100.00 | 6,100.00 | -0.81% | 438,064 |
| Apr 28, 2026 | 6,230.00 | 6,240.00 | 6,080.00 | 6,150.00 | 6,150.00 | -0.49% | 680,770 |
| Apr 27, 2026 | 6,190.00 | 6,340.00 | 6,160.00 | 6,180.00 | 6,180.00 | 0.65% | 774,327 |
| Apr 24, 2026 | 6,160.00 | 6,170.00 | 6,080.00 | 6,140.00 | 6,140.00 | 1.15% | 435,140 |
| Apr 23, 2026 | 6,300.00 | 6,300.00 | 6,010.00 | 6,070.00 | 6,070.00 | -2.41% | 649,282 |
| Apr 22, 2026 | 6,340.00 | 6,340.00 | 6,140.00 | 6,220.00 | 6,220.00 | -0.64% | 537,446 |
| Apr 21, 2026 | 6,230.00 | 6,420.00 | 6,210.00 | 6,260.00 | 6,260.00 | 1.95% | 1,128,682 |
| Apr 20, 2026 | 6,270.00 | 6,270.00 | 6,100.00 | 6,140.00 | 6,140.00 | 0.99% | 652,117 |
| Apr 17, 2026 | 6,130.00 | 6,130.00 | 6,060.00 | 6,080.00 | 6,080.00 | - | 358,126 |
| Apr 16, 2026 | 6,110.00 | 6,150.00 | 6,070.00 | 6,080.00 | 6,080.00 | 0.16% | 423,734 |
| Apr 15, 2026 | 6,140.00 | 6,160.00 | 6,020.00 | 6,070.00 | 6,070.00 | 1.00% | 678,947 |
| Apr 14, 2026 | 5,930.00 | 6,070.00 | 5,910.00 | 6,010.00 | 6,010.00 | 3.26% | 516,679 |
| Apr 13, 2026 | 5,840.00 | 5,900.00 | 5,790.00 | 5,820.00 | 5,820.00 | -2.35% | 473,373 |
| Apr 10, 2026 | 6,030.00 | 6,090.00 | 5,960.00 | 5,960.00 | 5,960.00 | 0.34% | 488,120 |
| Apr 9, 2026 | 6,050.00 | 6,070.00 | 5,910.00 | 5,940.00 | 5,940.00 | -2.78% | 546,065 |
| Apr 8, 2026 | 6,090.00 | 6,220.00 | 6,040.00 | 6,110.00 | 6,110.00 | 4.62% | 770,080 |
| Apr 7, 2026 | 5,960.00 | 6,100.00 | 5,790.00 | 5,840.00 | 5,840.00 | -0.34% | 630,313 |
| Apr 6, 2026 | 5,900.00 | 6,040.00 | 5,860.00 | 5,860.00 | 5,860.00 | - | 357,106 |
| Apr 3, 2026 | 5,930.00 | 5,990.00 | 5,830.00 | 5,860.00 | 5,860.00 | 0.86% | 365,288 |
| Apr 2, 2026 | 6,100.00 | 6,190.00 | 5,710.00 | 5,810.00 | 5,810.00 | -4.75% | 798,464 |
| Apr 1, 2026 | 5,920.00 | 6,150.00 | 5,900.00 | 6,100.00 | 6,100.00 | 5.72% | 685,649 |
| Mar 31, 2026 | 5,760.00 | 5,910.00 | 5,660.00 | 5,770.00 | 5,770.00 | 1.94% | 705,725 |