JK Synapse Co., Ltd. (KOSDAQ:060230)
South Korea · Delayed Price · Currency is KRW 954.00
+15.00 (1.60%)
At close: Nov 13, 2026
JK Synapse Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 938.00 | 971.00 | 938.00 | 954.00 | 954.00 | 1.60% | 90,078 |
| Nov 12, 2026 | 960.00 | 969.00 | 908.00 | 939.00 | 939.00 | -0.95% | 50,805 |
| Nov 11, 2026 | 947.00 | 959.00 | 902.00 | 948.00 | 948.00 | -0.21% | 28,516 |
| Nov 10, 2026 | 903.00 | 960.00 | 891.00 | 950.00 | 950.00 | 5.56% | 46,548 |
| Nov 9, 2026 | 923.00 | 923.00 | 880.00 | 900.00 | 900.00 | -5.26% | 96,954 |
| Nov 6, 2026 | 935.00 | 968.00 | 883.00 | 950.00 | 950.00 | 1.71% | 71,532 |
| Nov 5, 2026 | 965.00 | 969.00 | 931.00 | 934.00 | 934.00 | -3.21% | 54,287 |
| Nov 4, 2026 | 953.00 | 976.00 | 935.00 | 965.00 | 965.00 | 0.31% | 201,407 |
| Nov 3, 2026 | 966.00 | 968.00 | 940.00 | 962.00 | 962.00 | 1.26% | 85,412 |
| Nov 2, 2026 | 950.00 | 972.00 | 950.00 | 950.00 | 950.00 | -0.73% | 125,305 |
| Oct 30, 2026 | 930.00 | 971.00 | 832.00 | 957.00 | 957.00 | -7.18% | 450,583 |
| Oct 29, 2026 | 1,072.00 | 1,072.00 | 991.00 | 1,031.00 | 1,031.00 | 0.68% | 23,344 |
| Oct 28, 2026 | 1,021.00 | 1,083.00 | 1,000.00 | 1,024.00 | 1,024.00 | 2.09% | 91,323 |
| Oct 27, 2026 | 954.00 | 1,037.00 | 945.00 | 1,003.00 | 1,003.00 | 5.25% | 227,850 |
| Oct 26, 2026 | 1,074.00 | 1,085.00 | 930.00 | 953.00 | 953.00 | -11.92% | 318,139 |
| Oct 23, 2026 | 1,075.00 | 1,123.00 | 1,052.00 | 1,082.00 | 1,082.00 | -0.46% | 59,724 |
| Oct 22, 2026 | 1,126.00 | 1,126.00 | 1,050.00 | 1,087.00 | 1,087.00 | -2.95% | 104,989 |
| Oct 21, 2026 | 1,130.00 | 1,171.00 | 1,110.00 | 1,120.00 | 1,120.00 | -4.36% | 68,634 |
| Oct 20, 2026 | 1,193.00 | 1,225.00 | 1,114.00 | 1,171.00 | 1,171.00 | -2.82% | 59,564 |
| Oct 19, 2026 | 1,149.00 | 1,288.00 | 1,086.00 | 1,205.00 | 1,205.00 | 6.07% | 64,716 |
| Oct 16, 2026 | 1,077.00 | 1,165.00 | 1,077.00 | 1,136.00 | 1,136.00 | 5.48% | 27,607 |
| Oct 15, 2026 | 1,159.00 | 1,159.00 | 1,070.00 | 1,077.00 | 1,077.00 | -8.42% | 63,344 |
| Oct 14, 2026 | 1,173.00 | 1,240.00 | 1,163.00 | 1,176.00 | 1,176.00 | -1.42% | 67,761 |
| Oct 13, 2026 | 1,244.00 | 1,244.00 | 1,121.00 | 1,193.00 | 1,193.00 | -1.81% | 58,917 |
| Oct 12, 2026 | 1,285.00 | 1,343.00 | 1,207.00 | 1,215.00 | 1,215.00 | -5.45% | 70,591 |
| Oct 8, 2026 | 1,338.00 | 1,346.00 | 1,276.00 | 1,285.00 | 1,285.00 | -4.39% | 45,155 |
| Oct 7, 2026 | 1,300.00 | 1,358.00 | 1,270.00 | 1,344.00 | 1,344.00 | 1.66% | 47,906 |
| Oct 6, 2026 | 1,380.00 | 1,422.00 | 1,308.00 | 1,322.00 | 1,322.00 | -7.55% | 160,499 |
| Oct 2, 2026 | 1,362.00 | 1,480.00 | 1,362.00 | 1,430.00 | 1,430.00 | 6.24% | 156,726 |
| Oct 1, 2026 | 1,230.00 | 1,399.00 | 1,230.00 | 1,346.00 | 1,346.00 | 8.99% | 213,640 |
| Sep 30, 2026 | 1,230.00 | 1,279.00 | 1,177.00 | 1,235.00 | 1,235.00 | 0.41% | 53,805 |
| Sep 29, 2026 | 1,222.00 | 1,268.00 | 1,205.00 | 1,230.00 | 1,230.00 | 2.07% | 22,873 |
| Sep 28, 2026 | 1,254.00 | 1,267.00 | 1,195.00 | 1,205.00 | 1,205.00 | -2.27% | 77,750 |
| Sep 23, 2026 | 1,186.00 | 1,280.00 | 1,160.00 | 1,233.00 | 1,233.00 | 4.23% | 80,691 |
| Sep 22, 2026 | 1,295.00 | 1,295.00 | 1,170.00 | 1,183.00 | 1,183.00 | -6.85% | 90,213 |
| Sep 21, 2026 | 1,208.00 | 1,315.00 | 1,199.00 | 1,270.00 | 1,270.00 | 6.81% | 186,787 |
| Sep 18, 2026 | 1,189.00 | 1,297.00 | 1,161.00 | 1,189.00 | 1,189.00 | - | 163,804 |
| Sep 17, 2026 | 1,150.00 | 1,405.00 | 1,120.00 | 1,189.00 | 1,189.00 | 5.22% | 363,134 |
| Sep 16, 2026 | 1,206.00 | 1,206.00 | 1,130.00 | 1,130.00 | 1,130.00 | -3.58% | 71,883 |
| Sep 15, 2026 | 1,200.00 | 1,240.00 | 1,161.00 | 1,172.00 | 1,172.00 | -2.33% | 79,845 |
| Sep 14, 2026 | 1,279.00 | 1,290.00 | 1,200.00 | 1,200.00 | 1,200.00 | -5.96% | 34,332 |
| Sep 11, 2026 | 1,295.00 | 1,295.00 | 1,249.00 | 1,276.00 | 1,276.00 | -0.23% | 80,680 |
| Sep 10, 2026 | 1,326.00 | 1,345.00 | 1,268.00 | 1,279.00 | 1,279.00 | -4.34% | 103,368 |
| Sep 9, 2026 | 1,196.00 | 1,490.00 | 1,190.00 | 1,337.00 | 1,337.00 | 11.79% | 1,543,421 |
| Sep 8, 2026 | 1,227.00 | 1,240.00 | 1,196.00 | 1,196.00 | 1,196.00 | -3.55% | 45,421 |
| Sep 7, 2026 | 1,179.00 | 1,242.00 | 1,169.00 | 1,240.00 | 1,240.00 | 5.35% | 121,483 |
| Sep 4, 2026 | 1,200.00 | 1,215.00 | 1,175.00 | 1,177.00 | 1,177.00 | -1.09% | 47,220 |
| Sep 3, 2026 | 1,197.00 | 1,224.00 | 1,150.00 | 1,190.00 | 1,190.00 | -0.58% | 26,102 |
| Sep 2, 2026 | 1,207.00 | 1,280.00 | 1,197.00 | 1,197.00 | 1,197.00 | -1.72% | 88,940 |
| Sep 1, 2026 | 1,185.00 | 1,278.00 | 1,156.00 | 1,218.00 | 1,218.00 | 2.96% | 192,251 |