Skip to main content
logo
Synopex Inc. (KOSDAQ:025320)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,370.00
-120.00 (-3.44%)
Oct 29, 2026, 3:30 PM KST

Synopex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20263,480.003,495.003,320.003,370.003,370.00-3.44%401,838
Oct 28, 20263,475.003,540.003,420.003,490.003,490.001.75%268,004
Oct 27, 20263,390.003,545.003,390.003,430.003,430.002.54%362,322
Oct 26, 20263,445.003,450.003,330.003,345.003,345.00-2.90%278,366
Oct 23, 20263,470.003,475.003,370.003,445.003,445.00-2.55%447,696
Oct 22, 20263,640.003,675.003,515.003,535.003,535.00-3.55%325,270
Oct 21, 20263,705.003,760.003,655.003,665.003,665.00-0.41%181,183
Oct 20, 20263,740.003,800.003,650.003,680.003,680.00-2.13%224,737
Oct 19, 20263,665.003,760.003,605.003,760.003,760.001.62%238,097
Oct 16, 20263,630.003,800.003,590.003,700.003,700.001.93%327,965
Oct 15, 20263,705.003,710.003,530.003,630.003,630.00-5.35%487,519
Oct 14, 20263,775.003,920.003,770.003,835.003,835.001.72%468,011
Oct 13, 20263,655.003,780.003,575.003,770.003,770.00-457,015
Oct 12, 20263,935.003,950.003,750.003,770.003,770.00-4.68%382,432
Oct 8, 20263,995.004,030.003,940.003,955.003,955.00-0.88%250,063
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