JK Synapse Co., Ltd. (KOSDAQ:060230)
South Korea · Delayed Price · Currency is KRW 1,430.00
+84.00 (6.24%)
At close: Oct 2, 2026
JK Synapse Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 1,207.00 | 1,210.00 | 1,152.00 | 1,183.00 | 1,183.00 | -2.23% | 28,822 |
| Aug 28, 2026 | 1,292.00 | 1,292.00 | 1,202.00 | 1,210.00 | 1,210.00 | -7.63% | 90,476 |
| Aug 27, 2026 | 1,210.00 | 1,330.00 | 1,190.00 | 1,310.00 | 1,310.00 | 9.90% | 267,536 |
| Aug 26, 2026 | 1,182.00 | 1,205.00 | 1,119.00 | 1,192.00 | 1,192.00 | 0.85% | 114,172 |
| Aug 25, 2026 | 1,278.00 | 1,280.00 | 1,049.00 | 1,182.00 | 1,182.00 | -4.75% | 168,842 |
| Aug 24, 2026 | 1,400.00 | 1,401.00 | 1,240.00 | 1,241.00 | 1,241.00 | -9.68% | 122,946 |
| 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 |