Synopex Inc. (KOSDAQ:025320)
South Korea · Delayed Price · Currency is KRW 5,940.00
-160.00 (-2.62%)
Apr 30, 2026, 3:30 PM KST
Synopex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 435,112 |
| 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% | 537,364 |
| 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% | 652,108 |
| 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% | 678,946 |
| 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% | 770,079 |
| 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 |
| Mar 30, 2026 | 5,680.00 | 5,750.00 | 5,620.00 | 5,660.00 | 5,660.00 | -3.74% | 390,653 |
| Mar 27, 2026 | 5,830.00 | 5,940.00 | 5,700.00 | 5,880.00 | 5,880.00 | -1.18% | 478,117 |
| Mar 26, 2026 | 6,050.00 | 6,230.00 | 5,940.00 | 5,950.00 | 5,950.00 | -2.46% | 829,202 |
| Mar 25, 2026 | 5,990.00 | 6,150.00 | 5,940.00 | 6,100.00 | 6,100.00 | 3.92% | 620,289 |
| Mar 24, 2026 | 6,000.00 | 6,050.00 | 5,800.00 | 5,870.00 | 5,870.00 | - | 445,096 |
| Mar 23, 2026 | 5,820.00 | 6,030.00 | 5,750.00 | 5,870.00 | 5,870.00 | -1.51% | 677,686 |
| Mar 20, 2026 | 6,100.00 | 6,130.00 | 5,960.00 | 5,960.00 | 5,960.00 | -1.81% | 537,477 |
| Mar 19, 2026 | 6,070.00 | 6,140.00 | 6,050.00 | 6,070.00 | 6,070.00 | -3.19% | 519,643 |
| Mar 18, 2026 | 6,190.00 | 6,290.00 | 6,150.00 | 6,270.00 | 6,270.00 | 3.29% | 554,431 |
| Mar 17, 2026 | 6,100.00 | 6,240.00 | 6,030.00 | 6,070.00 | 6,070.00 | 1.51% | 632,139 |
| Mar 16, 2026 | 5,970.00 | 6,030.00 | 5,850.00 | 5,980.00 | 5,980.00 | 1.36% | 547,864 |
| Mar 13, 2026 | 5,850.00 | 6,060.00 | 5,850.00 | 5,900.00 | 5,900.00 | -1.99% | 615,926 |
| Mar 12, 2026 | 6,210.00 | 6,240.00 | 6,000.00 | 6,020.00 | 6,020.00 | -5.64% | 1,379,082 |
| Mar 11, 2026 | 5,890.00 | 7,060.00 | 5,850.00 | 6,380.00 | 6,380.00 | 9.62% | 5,050,074 |
| Mar 10, 2026 | 5,880.00 | 5,940.00 | 5,740.00 | 5,820.00 | 5,820.00 | 3.93% | 766,942 |
| Mar 9, 2026 | 5,540.00 | 5,660.00 | 5,270.00 | 5,600.00 | 5,600.00 | -4.92% | 1,416,134 |
| Mar 6, 2026 | 5,760.00 | 6,140.00 | 5,700.00 | 5,890.00 | 5,890.00 | 1.03% | 786,262 |
| Mar 5, 2026 | 5,670.00 | 6,070.00 | 5,670.00 | 5,830.00 | 5,830.00 | 7.96% | 1,244,364 |
| Mar 4, 2026 | 5,940.00 | 6,150.00 | 5,340.00 | 5,400.00 | 5,400.00 | -14.01% | 1,994,271 |
| Mar 3, 2026 | 6,450.00 | 6,740.00 | 6,280.00 | 6,280.00 | 6,280.00 | -6.96% | 966,314 |
| Feb 27, 2026 | 6,750.00 | 6,850.00 | 6,650.00 | 6,750.00 | 6,750.00 | -1.46% | 615,353 |
| Feb 26, 2026 | 6,940.00 | 6,990.00 | 6,750.00 | 6,850.00 | 6,850.00 | -0.44% | 680,201 |
| Feb 25, 2026 | 7,020.00 | 7,040.00 | 6,840.00 | 6,880.00 | 6,880.00 | -1.29% | 521,314 |
| Feb 24, 2026 | 6,910.00 | 7,050.00 | 6,810.00 | 6,970.00 | 6,970.00 | -0.29% | 536,504 |
| Feb 23, 2026 | 7,200.00 | 7,300.00 | 6,980.00 | 6,990.00 | 6,990.00 | -1.96% | 637,569 |
| Feb 20, 2026 | 7,200.00 | 7,300.00 | 7,110.00 | 7,130.00 | 7,130.00 | -1.79% | 523,855 |
| Feb 19, 2026 | 7,230.00 | 7,300.00 | 7,040.00 | 7,260.00 | 7,260.00 | 1.82% | 990,513 |