Synapsoft Corporation (KOSDAQ:466410)
South Korea flag South Korea · Delayed Price · Currency is KRW
12,850
-20 (-0.16%)
At close: Aug 21, 2025, 3:30 PM KST

Synapsoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202513,380.0013,720.0013,310.0013,610.00-0.44%23,494
Aug 27, 202513,370.0013,700.0013,260.0013,550.00-1.35%32,067
Aug 26, 202513,150.0013,470.0013,150.0013,370.00-0.75%20,807
Aug 25, 202513,090.0013,360.0013,090.0013,270.00-1.38%16,915
Aug 22, 202512,770.0013,100.0012,770.0013,090.00-1.87%24,109
Aug 21, 202512,740.0013,100.0012,710.0012,850.00--0.16%17,236
Aug 20, 202513,020.0013,070.0012,680.0012,870.00--2.65%48,714
Aug 19, 202513,240.0013,490.0013,090.0013,220.00--0.08%41,908
Aug 18, 202513,700.0013,700.0013,210.0013,230.00--2.07%33,458
Aug 14, 202513,590.0013,740.0013,480.0013,510.00--0.59%14,674
Aug 13, 202513,480.0013,590.0013,350.0013,590.00-1.80%26,382
Aug 12, 202513,700.0014,000.0013,320.0013,350.00--3.12%65,696
Aug 11, 202514,020.0014,020.0013,780.0013,780.00--2.06%35,984
Aug 8, 202514,010.0014,300.0013,970.0014,070.00--29,458
Aug 7, 202514,000.0014,250.0013,970.0014,070.00-0.21%29,315
Aug 6, 202514,050.0014,220.0013,960.0014,040.00--0.21%24,615
Aug 5, 202513,910.0014,280.0013,760.0014,070.00-1.15%49,929
Aug 4, 202514,010.0014,450.0013,680.0013,910.00--1.97%90,910
Aug 1, 202514,440.0014,440.0013,800.0014,190.00--1.73%84,542
Jul 31, 202514,360.0014,570.0014,150.0014,440.00-0.21%38,852
Jul 30, 202514,600.0014,630.0014,340.0014,410.00--0.07%52,118
Jul 29, 202514,460.0014,610.0014,350.0014,420.00--1.30%49,258
Jul 28, 202515,010.0015,020.0014,540.0014,610.00--0.95%63,669
Jul 25, 202514,650.0015,060.0014,430.0014,750.00-0.75%93,777
Jul 24, 202514,180.0014,790.0014,150.0014,640.00-3.10%72,722
Jul 23, 202514,590.0014,610.0014,150.0014,200.00--2.74%65,237
Jul 22, 202514,450.0014,630.0014,090.0014,600.00-1.67%83,951
Jul 21, 202514,420.0014,700.0014,350.0014,360.00-0.21%66,933
Jul 18, 202514,250.0014,430.0014,070.0014,330.00-0.92%42,944
Jul 17, 202513,820.0014,310.0013,760.0014,200.00-2.23%58,479
Jul 16, 202513,900.0014,000.0013,680.0013,890.00--0.07%48,301
Jul 15, 202514,590.0014,680.0013,650.0013,900.00--1.84%406,117
Jul 14, 202514,650.0014,670.0014,070.0014,160.00--2.34%98,560
Jul 11, 202514,720.0014,740.0014,440.0014,500.00--0.68%56,982
Jul 10, 202514,380.0014,750.0014,220.0014,600.00-2.10%65,743
Jul 9, 202514,260.0014,450.0014,160.0014,300.00-0.42%51,655
Jul 8, 202514,270.0014,410.0014,110.0014,240.00--0.63%78,261
Jul 7, 202514,140.0014,755.0013,990.0014,330.00-1.34%100,010
Jul 4, 202514,500.0014,850.0014,110.0014,140.00--2.21%89,514
Jul 3, 202514,310.0014,570.0014,180.0014,460.00-1.05%72,602
Jul 2, 202514,960.0015,000.0014,110.0014,310.00--4.34%123,538
Jul 1, 202514,800.0015,210.0014,780.0014,960.00-0.88%112,623
Jun 30, 202514,900.0015,190.0014,550.0014,830.00--0.13%76,788
Jun 27, 202515,150.0015,270.0014,850.0014,850.00--0.60%90,247
Jun 26, 202516,300.0016,300.0014,940.0014,940.00--7.15%213,393
Jun 25, 202517,050.0017,100.0016,020.0016,090.00--6.34%237,831
Jun 24, 202517,550.0017,850.0016,980.0017,180.00--2.05%291,783
Jun 23, 202515,800.0017,750.0015,600.0017,540.00-7.61%1,404,168
Jun 20, 202517,200.0017,250.0016,260.0016,300.00--4.68%520,757
Jun 19, 202519,350.0019,800.0016,840.0017,100.00-1.54%2,085,583