Synapsoft Corporation (KOSDAQ:466410)
South Korea flag South Korea · Delayed Price · Currency is KRW
12,390
-510 (-3.95%)
At close: Oct 30, 2025

Synapsoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202513,000.0013,000.0012,320.0012,390.00--3.95%53,782
Oct 29, 202512,900.0013,140.0012,800.0012,900.0012,900.000.08%37,617
Oct 28, 202513,060.0013,110.0012,890.0012,890.0012,890.00-1.30%20,188
Oct 27, 202512,870.0013,310.0012,840.0013,060.0013,060.001.48%34,772
Oct 24, 202513,050.0013,050.0012,740.0012,870.0012,870.000.08%21,969
Oct 23, 202513,150.0013,150.0012,780.0012,860.0012,860.00-2.35%31,964
Oct 22, 202513,290.0013,290.0012,890.0013,170.0013,170.00-0.90%31,340
Oct 21, 202513,250.0013,480.0012,990.0013,290.0013,290.00-0.30%50,763
Oct 20, 202513,400.0013,400.0013,210.0013,330.0013,330.00-0.67%19,810
Oct 17, 202513,540.0013,540.0013,200.0013,420.0013,420.00-0.67%44,935
Oct 16, 202513,850.0013,920.0013,420.0013,510.0013,510.00-2.38%35,090
Oct 15, 202513,610.0013,840.0013,580.0013,840.0013,840.001.69%39,446
Oct 14, 202513,880.0014,160.0013,530.0013,610.0013,610.00-1.95%54,970
Oct 13, 202513,610.0014,030.0013,610.0013,880.0013,880.00-1.07%39,708
Oct 10, 202514,150.0014,150.0013,800.0014,030.0014,030.000.14%32,764
Oct 2, 202514,100.0014,200.0013,980.0014,010.0014,010.000.07%18,649
Oct 1, 202513,740.0014,100.0013,740.0014,000.0014,000.001.08%20,562
Sep 30, 202514,000.0014,100.0013,780.0013,850.0013,850.00-1.77%15,031
Sep 29, 202513,660.0014,200.0013,660.0014,100.0014,100.002.77%30,114
Sep 26, 202514,260.0014,260.0013,500.0013,720.0013,720.00-4.19%55,993
Sep 25, 202514,150.0014,500.0013,920.0014,320.0014,320.001.20%50,934
Sep 24, 202514,500.0014,530.0014,060.0014,150.0014,150.00-2.41%55,410
Sep 23, 202514,620.0014,940.0014,430.0014,500.0014,500.00-0.68%37,433
Sep 22, 202514,720.0015,000.0014,520.0014,600.0014,600.00-0.75%35,825
Sep 19, 202514,690.0014,780.0014,650.0014,710.0014,710.000.07%21,835
Sep 18, 202514,550.0014,760.0014,500.0014,700.0014,700.001.03%27,538
Sep 17, 202514,590.0014,680.0014,150.0014,550.0014,550.00-0.27%24,526
Sep 16, 202514,420.0014,725.0014,420.0014,590.0014,590.001.18%34,045
Sep 15, 202514,570.0014,670.0014,340.0014,420.0014,420.00-1.03%32,586
Sep 12, 202514,500.0014,630.0014,450.0014,570.0014,570.000.07%34,212
Sep 11, 202514,190.0014,590.0014,100.0014,560.0014,560.003.26%65,177
Sep 10, 202513,920.0014,120.0013,920.0014,100.0014,100.000.71%27,141
Sep 9, 202514,000.0014,100.0013,850.0014,000.0014,000.000.57%10,465
Sep 8, 202514,050.0014,050.0013,840.0013,920.0013,920.00-0.57%22,616
Sep 5, 202513,830.0014,200.0013,830.0014,000.0014,000.001.23%28,472
Sep 4, 202513,600.0013,860.0013,600.0013,830.0013,830.000.73%14,410
Sep 3, 202513,580.0013,750.0013,540.0013,730.0013,730.000.37%11,933
Sep 2, 202513,950.0014,090.0013,510.0013,680.0013,680.00-1.01%29,987
Sep 1, 202513,560.0013,920.0013,540.0013,820.0013,820.001.77%34,576
Aug 29, 202513,510.0013,810.0013,430.0013,580.0013,580.00-0.22%30,606
Aug 28, 202513,380.0013,720.0013,310.0013,610.0013,610.000.44%23,494
Aug 27, 202513,370.0013,700.0013,260.0013,550.0013,550.001.35%32,067
Aug 26, 202513,150.0013,470.0013,150.0013,370.0013,370.000.75%20,807
Aug 25, 202513,090.0013,360.0013,090.0013,270.0013,270.001.38%16,915
Aug 22, 202512,770.0013,100.0012,770.0013,090.0013,090.001.87%24,109
Aug 21, 202512,740.0013,100.0012,710.0012,850.0012,850.00-0.16%17,236
Aug 20, 202513,020.0013,070.0012,680.0012,870.0012,870.00-2.65%48,714
Aug 19, 202513,240.0013,490.0013,090.0013,220.0013,220.00-0.08%41,908
Aug 18, 202513,700.0013,700.0013,210.0013,230.0013,230.00-2.07%33,458
Aug 14, 202513,590.0013,740.0013,480.0013,510.0013,510.00-0.59%14,674