JK Synapse Co., Ltd. (KOSDAQ:060230)
South Korea · Delayed Price · Currency is KRW 1,374.00
+58.00 (4.41%)
At close: Aug 21, 2026
JK Synapse Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,316.00 | 1,472.00 | 1,281.00 | 1,374.00 | 1,374.00 | 4.41% | 186,968 |
| Aug 20, 2026 | 1,310.00 | 1,316.00 | 1,281.00 | 1,316.00 | 1,316.00 | 0.46% | 15,847 |
| Aug 19, 2026 | 1,365.00 | 1,365.00 | 1,295.00 | 1,310.00 | 1,310.00 | -4.03% | 53,566 |
| Aug 18, 2026 | 1,410.00 | 1,428.00 | 1,325.00 | 1,365.00 | 1,365.00 | -3.05% | 88,769 |
| Aug 14, 2026 | 1,382.00 | 1,431.00 | 1,370.00 | 1,408.00 | 1,408.00 | 1.88% | 47,897 |
| Aug 13, 2026 | 1,401.00 | 1,431.00 | 1,361.00 | 1,382.00 | 1,382.00 | -1.36% | 60,835 |
| Aug 12, 2026 | 1,363.00 | 1,464.00 | 1,316.00 | 1,401.00 | 1,401.00 | 2.04% | 99,125 |
| Aug 11, 2026 | 1,410.00 | 1,479.00 | 1,305.00 | 1,373.00 | 1,373.00 | -2.62% | 194,440 |
| Aug 10, 2026 | 1,417.00 | 1,516.00 | 1,375.00 | 1,410.00 | 1,410.00 | -0.49% | 97,043 |
| Aug 7, 2026 | 1,372.00 | 1,470.00 | 1,358.00 | 1,417.00 | 1,417.00 | 3.28% | 60,596 |
| Aug 6, 2026 | 1,405.00 | 1,447.00 | 1,335.00 | 1,372.00 | 1,372.00 | -3.31% | 94,191 |
| Aug 5, 2026 | 1,400.00 | 1,453.00 | 1,350.00 | 1,419.00 | 1,419.00 | 0.57% | 123,471 |
| Aug 4, 2026 | 1,510.00 | 1,512.00 | 1,390.00 | 1,411.00 | 1,411.00 | -9.32% | 149,224 |
| Aug 3, 2026 | 1,342.00 | 1,580.00 | 1,342.00 | 1,556.00 | 1,556.00 | 16.21% | 162,338 |
| Jul 31, 2026 | 1,291.00 | 1,364.00 | 1,251.00 | 1,339.00 | 1,339.00 | 3.56% | 67,436 |
| Jul 30, 2026 | 1,332.00 | 1,365.00 | 1,230.00 | 1,293.00 | 1,293.00 | -2.93% | 95,255 |
| Jul 29, 2026 | 1,460.00 | 1,517.00 | 1,319.00 | 1,332.00 | 1,332.00 | -8.77% | 183,530 |
| Jul 28, 2026 | 1,541.00 | 1,560.00 | 1,351.00 | 1,460.00 | 1,460.00 | -5.26% | 143,987 |
| Jul 27, 2026 | 1,631.00 | 1,631.00 | 1,531.00 | 1,541.00 | 1,541.00 | -5.52% | 128,858 |
| Jul 24, 2026 | 1,676.00 | 1,760.00 | 1,541.00 | 1,631.00 | 1,631.00 | -3.72% | 285,589 |
| Jul 23, 2026 | 1,422.00 | 1,790.00 | 1,420.00 | 1,694.00 | 1,694.00 | 19.30% | 548,888 |
| Jul 22, 2026 | 1,345.00 | 1,479.00 | 1,301.00 | 1,420.00 | 1,420.00 | 1.79% | 324,507 |
| Jul 21, 2026 | 1,390.00 | 1,528.00 | 1,313.00 | 1,395.00 | 1,395.00 | 2.57% | 494,586 |
| Jul 20, 2026 | 1,200.00 | 1,513.00 | 1,200.00 | 1,360.00 | 1,360.00 | 16.74% | 2,038,573 |
| Jul 16, 2026 | 969.00 | 1,197.00 | 910.00 | 1,165.00 | 1,165.00 | 24.60% | 772,292 |
| Jul 15, 2026 | 902.00 | 981.00 | 902.00 | 935.00 | 935.00 | 2.30% | 145,218 |
| Jul 14, 2026 | 1,027.00 | 1,042.00 | 914.00 | 914.00 | 914.00 | -11.00% | 205,013 |
| Jul 13, 2026 | 1,078.00 | 1,102.00 | 1,018.00 | 1,027.00 | 1,027.00 | -6.64% | 192,074 |
| Jul 10, 2026 | 1,128.00 | 1,155.00 | 1,077.00 | 1,100.00 | 1,100.00 | -2.31% | 117,591 |
| Jul 9, 2026 | 1,150.00 | 1,150.00 | 1,107.00 | 1,126.00 | 1,126.00 | -0.18% | 18,740 |
| Jul 8, 2026 | 1,157.00 | 1,179.00 | 1,100.00 | 1,128.00 | 1,128.00 | -2.84% | 80,804 |
| Jul 7, 2026 | 1,172.00 | 1,230.00 | 1,114.00 | 1,161.00 | 1,161.00 | -0.94% | 240,556 |
| Jul 6, 2026 | 1,495.00 | 1,495.00 | 1,157.00 | 1,172.00 | 1,172.00 | -21.61% | 451,113 |
| Jun 18, 2026 | 1,420.00 | 1,685.00 | 1,355.00 | 1,495.00 | 1,495.00 | 4.91% | 689,905 |
| Jun 17, 2026 | 1,260.00 | 1,590.00 | 1,150.00 | 1,425.00 | 1,425.00 | 14.00% | 829,527 |
| Jun 16, 2026 | 1,335.00 | 1,450.00 | 1,250.00 | 1,250.00 | 1,250.00 | -4.94% | 192,941 |
| Jun 15, 2026 | 1,615.00 | 1,620.00 | 1,290.00 | 1,315.00 | 1,315.00 | -11.15% | 215,909 |
| Jun 12, 2026 | 1,390.00 | 1,550.00 | 1,350.00 | 1,480.00 | 1,480.00 | 6.47% | 99,740 |
| Jun 11, 2026 | 1,315.00 | 1,410.00 | 1,250.00 | 1,390.00 | 1,390.00 | 5.70% | 119,331 |
| Jun 10, 2026 | 1,270.00 | 1,435.00 | 1,260.00 | 1,315.00 | 1,315.00 | 3.54% | 119,191 |
| Jun 9, 2026 | 1,230.00 | 1,360.00 | 1,215.00 | 1,270.00 | 1,270.00 | 4.53% | 159,587 |
| Jun 8, 2026 | 1,410.00 | 1,495.00 | 1,150.00 | 1,215.00 | 1,215.00 | -17.63% | 381,648 |
| Jun 5, 2026 | 1,525.00 | 1,695.00 | 1,470.00 | 1,475.00 | 1,475.00 | -3.28% | 206,761 |
| Jun 4, 2026 | 1,575.00 | 1,605.00 | 1,505.00 | 1,525.00 | 1,525.00 | -3.17% | 49,162 |
| Jun 2, 2026 | 1,460.00 | 1,730.00 | 1,460.00 | 1,575.00 | 1,575.00 | -1.25% | 226,288 |
| Jun 1, 2026 | 1,745.00 | 1,755.00 | 1,585.00 | 1,595.00 | 1,595.00 | -8.60% | 182,105 |
| May 29, 2026 | 1,880.00 | 1,900.00 | 1,695.00 | 1,745.00 | 1,745.00 | -6.93% | 240,308 |
| May 28, 2026 | 1,990.00 | 1,995.00 | 1,835.00 | 1,875.00 | 1,875.00 | -5.78% | 248,654 |
| May 27, 2026 | 2,025.00 | 2,030.00 | 1,825.00 | 1,990.00 | 1,990.00 | -1.49% | 231,195 |
| May 26, 2026 | 2,125.00 | 2,130.00 | 2,015.00 | 2,020.00 | 2,020.00 | -4.94% | 167,969 |