JK Synapse Co., Ltd. (KOSDAQ:060230)
South Korea · Delayed Price · Currency is KRW 367.00
-31.00 (-7.79%)
At close: May 11, 2026
JK Synapse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 400.00 | 400.00 | 364.00 | 367.00 | 367.00 | -7.79% | 988,051 |
| May 8, 2026 | 396.00 | 410.00 | 376.00 | 398.00 | 398.00 | - | 845,994 |
| May 7, 2026 | 411.00 | 411.00 | 392.00 | 398.00 | 398.00 | -3.40% | 533,467 |
| May 6, 2026 | 440.00 | 445.00 | 404.00 | 412.00 | 412.00 | -3.51% | 608,288 |
| May 4, 2026 | 452.00 | 455.00 | 394.00 | 427.00 | 427.00 | -5.53% | 1,184,527 |
| Apr 30, 2026 | 482.00 | 483.00 | 451.00 | 452.00 | 452.00 | -6.03% | 850,919 |
| Apr 29, 2026 | 492.00 | 502.00 | 471.00 | 481.00 | 481.00 | -2.24% | 815,723 |
| Apr 28, 2026 | 513.00 | 545.00 | 491.00 | 492.00 | 492.00 | -3.91% | 1,842,342 |
| Apr 27, 2026 | 491.00 | 527.00 | 490.00 | 512.00 | 512.00 | 4.49% | 1,541,348 |
| Apr 24, 2026 | 493.00 | 499.00 | 484.00 | 490.00 | 490.00 | -0.61% | 473,910 |
| Apr 23, 2026 | 498.00 | 523.00 | 493.00 | 493.00 | 493.00 | 0.20% | 683,058 |
| Apr 22, 2026 | 516.00 | 524.00 | 482.00 | 492.00 | 492.00 | 0.82% | 823,512 |
| Apr 21, 2026 | 511.00 | 530.00 | 477.00 | 488.00 | 488.00 | -3.94% | 880,729 |
| Apr 20, 2026 | 469.00 | 527.00 | 451.00 | 508.00 | 508.00 | 10.92% | 2,702,043 |
| Apr 17, 2026 | 488.00 | 494.00 | 453.00 | 458.00 | 458.00 | -6.15% | 1,264,768 |
| Apr 16, 2026 | 488.00 | 504.00 | 471.00 | 488.00 | 488.00 | - | 1,549,032 |
| Apr 15, 2026 | 501.00 | 507.00 | 488.00 | 488.00 | 488.00 | -2.59% | 1,595,870 |
| Apr 14, 2026 | 510.00 | 538.00 | 495.00 | 501.00 | 501.00 | -1.76% | 1,445,994 |
| Apr 13, 2026 | 509.00 | 514.00 | 492.00 | 510.00 | 510.00 | 0.20% | 1,022,008 |
| Apr 10, 2026 | 498.00 | 521.00 | 483.00 | 509.00 | 509.00 | 2.83% | 1,832,666 |
| Apr 9, 2026 | 505.00 | 530.00 | 480.00 | 495.00 | 495.00 | -1.98% | 2,135,239 |
| Apr 8, 2026 | 535.00 | 565.00 | 484.00 | 505.00 | 505.00 | -5.61% | 5,151,285 |
| Apr 7, 2026 | 714.00 | 719.00 | 515.00 | 535.00 | 535.00 | -19.31% | 17,062,420 |
| Apr 6, 2026 | 516.00 | 663.00 | 516.00 | 663.00 | 663.00 | 30.00% | 12,305,720 |
| Apr 3, 2026 | 504.00 | 531.00 | 491.00 | 510.00 | 510.00 | 3.45% | 582,422 |
| Apr 2, 2026 | 510.00 | 541.00 | 480.00 | 493.00 | 493.00 | -2.76% | 654,977 |
| Apr 1, 2026 | 480.00 | 549.00 | 470.00 | 507.00 | 507.00 | 7.87% | 1,939,082 |
| Mar 31, 2026 | 507.00 | 508.00 | 470.00 | 470.00 | 470.00 | -6.56% | 477,362 |
| Mar 30, 2026 | 520.00 | 520.00 | 500.00 | 503.00 | 503.00 | -3.27% | 394,575 |
| Mar 27, 2026 | 491.00 | 585.00 | 491.00 | 520.00 | 520.00 | 6.12% | 1,667,179 |
| Mar 26, 2026 | 539.00 | 551.00 | 488.00 | 490.00 | 490.00 | -9.26% | 1,002,796 |
| Mar 25, 2026 | 557.00 | 557.00 | 507.00 | 540.00 | 540.00 | -3.05% | 1,006,525 |
| Mar 24, 2026 | 550.00 | 603.00 | 511.00 | 557.00 | 557.00 | 10.08% | 3,826,596 |
| Mar 23, 2026 | 497.00 | 600.00 | 438.00 | 506.00 | 506.00 | 5.86% | 15,816,000 |
| Mar 20, 2026 | 433.00 | 478.00 | 430.00 | 478.00 | 478.00 | 29.75% | 3,029,562 |
| Feb 24, 2026 | 388.60 | 390.80 | 360.20 | 368.40 | 368.40 | -5.20% | 1,373,090 |
| Feb 23, 2026 | 358.40 | 394.20 | 338.00 | 388.60 | 388.60 | 8.43% | 2,372,140 |
| Feb 20, 2026 | 350.00 | 380.00 | 334.00 | 358.40 | 358.40 | 1.93% | 1,153,080 |
| Feb 19, 2026 | 403.00 | 403.00 | 349.00 | 351.60 | 351.60 | -11.03% | 2,602,925 |
| Feb 13, 2026 | 504.00 | 515.00 | 394.00 | 395.20 | 395.20 | -27.49% | 8,266,585 |
| Feb 12, 2026 | 446.00 | 561.00 | 445.00 | 545.00 | 545.00 | 22.47% | 9,335,735 |
| Feb 11, 2026 | 443.00 | 462.00 | 436.00 | 445.00 | 445.00 | -19.38% | 4,460,575 |
| Feb 10, 2026 | 577.00 | 577.00 | 503.00 | 552.00 | 552.00 | -4.66% | 812,330 |
| Feb 9, 2026 | 612.00 | 697.00 | 579.00 | 579.00 | 579.00 | -18.22% | 1,892,295 |
| Feb 4, 2026 | 729.00 | 744.00 | 704.00 | 708.00 | 708.00 | -3.80% | 361,280 |
| Feb 3, 2026 | 763.00 | 798.00 | 706.00 | 736.00 | 736.00 | -2.77% | 851,210 |
| Feb 2, 2026 | 803.00 | 818.00 | 757.00 | 757.00 | 757.00 | -8.35% | 567,215 |
| Jan 30, 2026 | 797.00 | 876.00 | 752.00 | 826.00 | 826.00 | 3.25% | 1,669,120 |
| Jan 29, 2026 | 842.00 | 897.00 | 795.00 | 800.00 | 800.00 | -4.99% | 1,484,615 |
| Jan 28, 2026 | 920.00 | 1,104.00 | 836.00 | 842.00 | 842.00 | -0.94% | 14,448,175 |