JK Synapse Co., Ltd. (KOSDAQ:060230)
South Korea · Delayed Price · Currency is KRW 349.00
-26.00 (-6.93%)
At close: May 29, 2026
JK Synapse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 376.00 | 380.00 | 339.00 | 349.00 | 349.00 | -6.93% | 1,199,676 |
| May 28, 2026 | 398.00 | 399.00 | 367.00 | 375.00 | 375.00 | -5.78% | 1,243,179 |
| May 27, 2026 | 405.00 | 406.00 | 365.00 | 398.00 | 398.00 | -1.49% | 1,152,880 |
| May 26, 2026 | 425.00 | 426.00 | 403.00 | 404.00 | 404.00 | -4.94% | 839,847 |
| May 22, 2026 | 416.00 | 439.00 | 410.00 | 425.00 | 425.00 | 2.16% | 494,582 |
| May 21, 2026 | 448.00 | 462.00 | 412.00 | 416.00 | 416.00 | -7.14% | 1,175,244 |
| May 20, 2026 | 483.00 | 487.00 | 420.00 | 448.00 | 448.00 | -7.25% | 1,902,950 |
| May 19, 2026 | 450.00 | 501.00 | 444.00 | 483.00 | 483.00 | 4.32% | 2,281,034 |
| May 18, 2026 | 497.00 | 522.00 | 446.00 | 463.00 | 463.00 | -5.32% | 3,287,795 |
| May 15, 2026 | 462.00 | 598.00 | 459.00 | 489.00 | 489.00 | 3.82% | 15,143,150 |
| May 14, 2026 | 413.00 | 520.00 | 403.00 | 471.00 | 471.00 | 17.46% | 16,921,310 |
| May 13, 2026 | 390.00 | 428.00 | 360.00 | 401.00 | 401.00 | 3.35% | 1,518,466 |
| May 12, 2026 | 380.00 | 477.00 | 374.00 | 388.00 | 388.00 | 5.72% | 9,914,862 |
| May 11, 2026 | 400.00 | 400.00 | 364.00 | 367.00 | 367.00 | -7.79% | 991,111 |
| May 8, 2026 | 396.00 | 410.00 | 376.00 | 398.00 | 398.00 | - | 850,507 |
| May 7, 2026 | 411.00 | 411.00 | 392.00 | 398.00 | 398.00 | -3.40% | 535,895 |
| May 6, 2026 | 440.00 | 445.00 | 404.00 | 412.00 | 412.00 | -3.51% | 608,601 |
| May 4, 2026 | 452.00 | 455.00 | 394.00 | 427.00 | 427.00 | -5.53% | 1,187,070 |
| Apr 30, 2026 | 482.00 | 483.00 | 451.00 | 452.00 | 452.00 | -6.03% | 857,467 |
| Apr 29, 2026 | 492.00 | 502.00 | 471.00 | 481.00 | 481.00 | -2.24% | 819,430 |
| Apr 28, 2026 | 513.00 | 545.00 | 491.00 | 492.00 | 492.00 | -3.91% | 1,847,044 |
| Apr 27, 2026 | 491.00 | 527.00 | 490.00 | 512.00 | 512.00 | 4.49% | 1,548,101 |
| 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% | 683,305 |
| Apr 22, 2026 | 516.00 | 524.00 | 482.00 | 492.00 | 492.00 | 0.82% | 823,580 |
| 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% | 1,268,297 |
| Apr 16, 2026 | 488.00 | 504.00 | 471.00 | 488.00 | 488.00 | - | 1,551,130 |
| Apr 15, 2026 | 501.00 | 507.00 | 488.00 | 488.00 | 488.00 | -2.59% | 1,608,775 |
| Apr 14, 2026 | 510.00 | 538.00 | 495.00 | 501.00 | 501.00 | -1.76% | 1,448,979 |
| Apr 13, 2026 | 509.00 | 514.00 | 492.00 | 510.00 | 510.00 | 0.20% | 1,024,669 |
| Apr 10, 2026 | 498.00 | 521.00 | 483.00 | 509.00 | 509.00 | 2.83% | 1,835,453 |
| Apr 9, 2026 | 505.00 | 530.00 | 480.00 | 495.00 | 495.00 | -1.98% | 2,148,199 |
| Apr 8, 2026 | 535.00 | 565.00 | 484.00 | 505.00 | 505.00 | -5.61% | 5,175,731 |
| Apr 7, 2026 | 714.00 | 719.00 | 515.00 | 535.00 | 535.00 | -19.31% | 17,213,200 |
| Apr 6, 2026 | 516.00 | 663.00 | 516.00 | 663.00 | 663.00 | 30.00% | 12,306,150 |
| Apr 3, 2026 | 504.00 | 531.00 | 491.00 | 510.00 | 510.00 | 3.45% | 582,987 |
| Apr 2, 2026 | 510.00 | 541.00 | 480.00 | 493.00 | 493.00 | -2.76% | 655,574 |
| 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% | 477,938 |
| Mar 30, 2026 | 520.00 | 520.00 | 500.00 | 503.00 | 503.00 | -3.27% | 399,501 |
| Mar 27, 2026 | 491.00 | 585.00 | 491.00 | 520.00 | 520.00 | 6.12% | 1,685,516 |
| Mar 26, 2026 | 539.00 | 551.00 | 488.00 | 490.00 | 490.00 | -9.26% | 1,004,326 |
| Mar 25, 2026 | 557.00 | 557.00 | 507.00 | 540.00 | 540.00 | -3.05% | 1,012,063 |
| Mar 24, 2026 | 550.00 | 603.00 | 511.00 | 557.00 | 557.00 | 10.08% | 3,838,890 |
| Mar 23, 2026 | 497.00 | 600.00 | 438.00 | 506.00 | 506.00 | 5.86% | 15,876,130 |
| Mar 20, 2026 | 433.00 | 478.00 | 430.00 | 478.00 | 478.00 | 29.75% | 3,030,052 |
| Feb 24, 2026 | 388.60 | 390.80 | 360.20 | 368.40 | 368.40 | -5.20% | 1,436,985 |
| Feb 23, 2026 | 358.40 | 394.20 | 338.00 | 388.60 | 388.60 | 8.43% | 2,372,140 |