Skip to main content
logo
JK Synapse Co., Ltd. (KOSDAQ:060230)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,135.00
-5.00 (-0.16%)
At close: Dec 8, 2025

JK Synapse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 11, 20253,095.003,170.003,035.003,035.003,035.00-1.94%33,501
Nov 10, 20253,140.003,245.003,090.003,095.003,095.00-1.12%32,435
Nov 7, 20253,125.003,245.003,080.003,130.003,130.000.32%55,997
Nov 6, 20253,115.003,425.003,090.003,120.003,120.000.32%166,647
Nov 5, 20253,185.003,890.003,010.003,110.003,110.00-4.31%529,287
Nov 4, 20253,560.003,915.003,145.003,250.003,250.00-4.13%402,912
Oct 2, 20253,380.003,920.003,320.003,390.003,390.003.04%799,176
Oct 1, 20253,470.003,510.003,260.003,290.003,290.00-6.80%202,704
Sep 30, 20253,730.003,790.003,490.003,530.003,530.00-5.11%105,353
Sep 29, 20253,620.003,850.003,620.003,720.003,720.004.20%151,176
Sep 26, 20253,630.003,840.003,540.003,570.003,570.00-1.38%101,203
Sep 25, 20253,610.003,940.003,610.003,620.003,620.000.56%121,493
Sep 24, 20253,530.003,680.003,520.003,600.003,600.002.27%99,450
Sep 23, 20253,630.003,640.003,420.003,520.003,520.00-2.76%124,648
Sep 22, 20253,580.004,270.003,580.003,620.003,620.001.40%881,766
Sep 19, 20253,500.003,730.003,440.003,570.003,570.002.29%258,530
Sep 18, 20253,390.003,560.003,390.003,490.003,490.003.25%132,862
Sep 17, 20253,430.003,430.003,330.003,380.003,380.00-0.29%87,474
Sep 16, 20253,360.003,420.003,300.003,390.003,390.002.11%145,572
Sep 15, 20253,350.003,410.003,250.003,320.003,320.00-2.06%250,137
Sep 12, 20253,470.003,960.003,360.003,390.003,390.00-21.89%1,587,121
Sep 11, 20254,520.004,690.004,280.004,340.004,340.00-3.56%158,791
Sep 10, 20254,430.004,550.004,300.004,500.004,500.001.81%43,207
Sep 9, 20254,540.004,540.004,400.004,420.004,420.00-1.34%28,131
Sep 8, 20254,600.004,610.004,410.004,480.004,480.00-2.61%41,384
Sep 5, 20254,480.004,650.004,460.004,600.004,600.002.91%51,963
Sep 4, 20254,450.004,590.004,450.004,470.004,470.00-45,223
Sep 3, 20254,410.004,510.004,370.004,470.004,470.001.13%43,634
Sep 2, 20254,210.004,900.004,210.004,420.004,420.004.99%514,513
Sep 1, 20254,210.004,270.004,090.004,210.004,210.00-0.47%44,889