JK Synapse Co., Ltd. (KOSDAQ:060230)
South Korea · Delayed Price · Currency is KRW 1,339.00
+46.00 (3.56%)
At close: Jul 31, 2026
JK Synapse Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 2,080.00 | 2,195.00 | 2,050.00 | 2,125.00 | 2,125.00 | 2.16% | 98,947 |
| May 21, 2026 | 2,240.00 | 2,310.00 | 2,060.00 | 2,080.00 | 2,080.00 | -7.14% | 236,865 |
| May 20, 2026 | 2,415.00 | 2,435.00 | 2,100.00 | 2,240.00 | 2,240.00 | -7.25% | 381,218 |
| May 19, 2026 | 2,250.00 | 2,505.00 | 2,220.00 | 2,415.00 | 2,415.00 | 4.32% | 457,676 |
| May 18, 2026 | 2,485.00 | 2,610.00 | 2,230.00 | 2,315.00 | 2,315.00 | -5.32% | 657,791 |
| May 15, 2026 | 2,310.00 | 2,990.00 | 2,295.00 | 2,445.00 | 2,445.00 | 3.82% | 3,028,630 |
| May 14, 2026 | 2,065.00 | 2,600.00 | 2,015.00 | 2,355.00 | 2,355.00 | 17.46% | 3,384,262 |
| May 13, 2026 | 1,950.00 | 2,140.00 | 1,800.00 | 2,005.00 | 2,005.00 | 3.35% | 303,693 |
| May 12, 2026 | 1,900.00 | 2,385.00 | 1,870.00 | 1,940.00 | 1,940.00 | 5.72% | 1,982,972 |
| May 11, 2026 | 2,000.00 | 2,000.00 | 1,820.00 | 1,835.00 | 1,835.00 | -7.79% | 198,222 |
| May 8, 2026 | 1,980.00 | 2,050.00 | 1,880.00 | 1,990.00 | 1,990.00 | - | 170,101 |
| May 7, 2026 | 2,055.00 | 2,055.00 | 1,960.00 | 1,990.00 | 1,990.00 | -3.40% | 107,179 |
| May 6, 2026 | 2,200.00 | 2,225.00 | 2,020.00 | 2,060.00 | 2,060.00 | -3.51% | 121,720 |
| May 4, 2026 | 2,260.00 | 2,275.00 | 1,970.00 | 2,135.00 | 2,135.00 | -5.53% | 237,414 |