Skip to main content
logo
JK Synapse Co., Ltd. (KOSDAQ:060230)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,445.00
+565.00 (19.62%)
At close: Jan 23, 2026

JK Synapse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,940.003,720.002,915.003,445.003,445.0019.62%1,225,961
Jan 22, 20262,650.003,110.002,640.002,880.002,880.008.68%396,079
Jan 21, 20262,930.002,930.002,650.002,650.002,650.00-5.36%63,706
Jan 20, 20262,685.002,810.002,685.002,800.002,800.005.26%37,226
Jan 19, 20262,685.002,950.002,635.002,660.002,660.00-118,001
Jan 16, 20262,700.002,735.002,650.002,660.002,660.00-1.85%27,520
Jan 15, 20262,755.002,755.002,650.002,710.002,710.00-1.63%30,620
Jan 14, 20262,820.002,830.002,750.002,755.002,755.00-1.96%22,864
Jan 13, 20262,840.002,890.002,750.002,810.002,810.00-1.06%18,287
Jan 12, 20262,690.002,910.002,680.002,840.002,840.006.57%33,983
Jan 9, 20262,645.002,705.002,605.002,665.002,665.001.72%17,097
Jan 8, 20262,800.002,810.002,610.002,620.002,620.00-5.59%33,837
Jan 7, 20262,845.002,845.002,755.002,775.002,775.00-2.46%27,609
Jan 6, 20262,895.002,900.002,820.002,845.002,845.00-2.40%15,052
Jan 5, 20262,850.002,935.002,850.002,915.002,915.002.28%19,539
Jan 2, 20262,880.002,930.002,820.002,850.002,850.00-1.04%30,670
Dec 30, 20253,150.003,150.002,805.002,880.002,880.00-3.84%51,683
Dec 29, 20252,600.003,035.002,600.002,995.002,995.0015.41%283,431
Dec 26, 20252,650.002,670.002,510.002,595.002,595.00-2.08%29,550
Dec 24, 20252,625.002,680.002,590.002,650.002,650.002.32%19,191
Dec 23, 20252,740.002,790.002,590.002,590.002,590.00-5.65%45,554
Dec 22, 20252,755.002,785.002,710.002,745.002,745.000.55%9,511
Dec 19, 20252,825.002,860.002,675.002,730.002,730.00-3.53%26,725
Dec 18, 20252,855.002,890.002,795.002,830.002,830.00-1.05%11,822
Dec 17, 20253,025.003,025.002,835.002,860.002,860.00-4.67%22,522
Dec 16, 20253,115.003,115.002,935.003,000.003,000.00-0.83%15,712
Dec 15, 20252,945.003,165.002,925.003,025.003,025.001.85%25,737
Dec 12, 20253,030.003,030.002,900.002,970.002,970.00-0.83%19,812
Dec 11, 20253,110.003,110.002,980.002,995.002,995.00-2.12%34,602
Dec 10, 20253,135.003,145.003,060.003,060.003,060.00-2.39%18,870
Dec 9, 20253,085.003,170.003,020.003,135.003,135.00-38,972
Dec 8, 20253,145.003,330.003,090.003,135.003,135.00-0.16%60,879
Dec 5, 20252,930.003,170.002,880.003,140.003,140.008.46%87,006
Dec 4, 20252,900.002,930.002,855.002,895.002,895.00-0.17%32,436
Dec 3, 20252,910.002,915.002,800.002,900.002,900.000.52%32,417
Dec 2, 20252,935.002,970.002,810.002,885.002,885.00-0.86%31,990
Dec 1, 20252,725.002,925.002,725.002,910.002,910.006.20%74,075
Nov 28, 20252,660.002,740.002,630.002,740.002,740.003.01%44,516
Nov 27, 20252,645.002,695.002,595.002,660.002,660.00-0.56%50,049
Nov 26, 20252,520.002,810.002,505.002,675.002,675.006.15%197,624
Nov 25, 20252,470.002,575.002,370.002,520.002,520.002.02%96,232
Nov 24, 20252,410.002,910.002,410.002,470.002,470.002.49%632,478
Nov 21, 20252,495.002,500.002,400.002,410.002,410.00-3.60%40,771
Nov 20, 20252,450.002,520.002,435.002,500.002,500.002.04%50,256
Nov 19, 20252,475.002,625.002,425.002,450.002,450.00-1.01%51,027
Nov 18, 20252,700.002,700.002,445.002,475.002,475.00-8.33%142,882
Nov 17, 20252,810.002,885.002,695.002,700.002,700.00-3.91%55,052
Nov 14, 20253,025.003,025.002,810.002,810.002,810.00-6.02%71,203
Nov 13, 20253,010.003,090.002,980.002,990.002,990.00-0.66%31,903
Nov 12, 20253,035.003,110.003,005.003,010.003,010.00-0.82%38,283