Synapsoft Corporation (KOSDAQ:466410)
South Korea · Delayed Price · Currency is KRW 14,420
-150 (-1.03%)
At close: Sep 15, 2025
Synapsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 14,690.00 | 14,780.00 | 14,650.00 | 14,710.00 | 14,710.00 | 0.07% | 21,834 |
| Sep 18, 2025 | 14,550.00 | 14,760.00 | 14,500.00 | 14,700.00 | 14,700.00 | 1.03% | 27,538 |
| Sep 17, 2025 | 14,590.00 | 14,680.00 | 14,150.00 | 14,550.00 | 14,550.00 | -0.27% | 24,526 |
| Sep 16, 2025 | 14,420.00 | 14,725.00 | 14,420.00 | 14,590.00 | 14,590.00 | 1.18% | 34,045 |
| Sep 15, 2025 | 14,570.00 | 14,670.00 | 14,340.00 | 14,420.00 | 14,420.00 | -1.03% | 32,586 |
| Sep 12, 2025 | 14,500.00 | 14,630.00 | 14,450.00 | 14,570.00 | 14,570.00 | 0.07% | 34,212 |
| Sep 11, 2025 | 14,190.00 | 14,590.00 | 14,100.00 | 14,560.00 | 14,560.00 | 3.26% | 65,177 |
| Sep 10, 2025 | 13,920.00 | 14,120.00 | 13,920.00 | 14,100.00 | 14,100.00 | 0.71% | 27,141 |
| Sep 9, 2025 | 14,000.00 | 14,100.00 | 13,850.00 | 14,000.00 | 14,000.00 | 0.57% | 10,465 |
| Sep 8, 2025 | 14,050.00 | 14,050.00 | 13,840.00 | 13,920.00 | 13,920.00 | -0.57% | 22,616 |
| Sep 5, 2025 | 13,830.00 | 14,200.00 | 13,830.00 | 14,000.00 | 14,000.00 | 1.23% | 28,472 |
| Sep 4, 2025 | 13,600.00 | 13,860.00 | 13,600.00 | 13,830.00 | 13,830.00 | 0.73% | 14,410 |
| Sep 3, 2025 | 13,580.00 | 13,750.00 | 13,540.00 | 13,730.00 | 13,730.00 | 0.37% | 11,933 |
| Sep 2, 2025 | 13,950.00 | 14,090.00 | 13,510.00 | 13,680.00 | 13,680.00 | -1.01% | 29,987 |
| Sep 1, 2025 | 13,560.00 | 13,920.00 | 13,540.00 | 13,820.00 | 13,820.00 | 1.77% | 34,576 |
| Aug 29, 2025 | 13,510.00 | 13,810.00 | 13,430.00 | 13,580.00 | 13,580.00 | -0.22% | 30,606 |
| Aug 28, 2025 | 13,380.00 | 13,720.00 | 13,310.00 | 13,610.00 | 13,610.00 | 0.44% | 23,494 |
| Aug 27, 2025 | 13,370.00 | 13,700.00 | 13,260.00 | 13,550.00 | 13,550.00 | 1.35% | 32,067 |
| Aug 26, 2025 | 13,150.00 | 13,470.00 | 13,150.00 | 13,370.00 | 13,370.00 | 0.75% | 20,807 |
| Aug 25, 2025 | 13,090.00 | 13,360.00 | 13,090.00 | 13,270.00 | 13,270.00 | 1.38% | 16,915 |
| Aug 22, 2025 | 12,770.00 | 13,100.00 | 12,770.00 | 13,090.00 | 13,090.00 | 1.87% | 24,109 |
| Aug 21, 2025 | 12,740.00 | 13,100.00 | 12,710.00 | 12,850.00 | 12,850.00 | -0.16% | 17,236 |
| Aug 20, 2025 | 13,020.00 | 13,070.00 | 12,680.00 | 12,870.00 | 12,870.00 | -2.65% | 48,714 |
| Aug 19, 2025 | 13,240.00 | 13,490.00 | 13,090.00 | 13,220.00 | 13,220.00 | -0.08% | 41,908 |
| Aug 18, 2025 | 13,700.00 | 13,700.00 | 13,210.00 | 13,230.00 | 13,230.00 | -2.07% | 33,458 |
| Aug 14, 2025 | 13,590.00 | 13,740.00 | 13,480.00 | 13,510.00 | 13,510.00 | -0.59% | 14,674 |
| Aug 13, 2025 | 13,480.00 | 13,590.00 | 13,350.00 | 13,590.00 | 13,590.00 | 1.80% | 26,382 |
| Aug 12, 2025 | 13,700.00 | 14,000.00 | 13,320.00 | 13,350.00 | 13,350.00 | -3.12% | 65,696 |
| Aug 11, 2025 | 14,020.00 | 14,020.00 | 13,780.00 | 13,780.00 | 13,780.00 | -2.06% | 35,984 |
| Aug 8, 2025 | 14,010.00 | 14,300.00 | 13,970.00 | 14,070.00 | 14,070.00 | - | 29,458 |
| Aug 7, 2025 | 14,000.00 | 14,250.00 | 13,970.00 | 14,070.00 | 14,070.00 | 0.21% | 29,315 |
| Aug 6, 2025 | 14,050.00 | 14,220.00 | 13,960.00 | 14,040.00 | 14,040.00 | -0.21% | 24,615 |
| Aug 5, 2025 | 13,910.00 | 14,280.00 | 13,760.00 | 14,070.00 | 14,070.00 | 1.15% | 49,929 |
| Aug 4, 2025 | 14,010.00 | 14,450.00 | 13,680.00 | 13,910.00 | 13,910.00 | -1.97% | 90,910 |
| Aug 1, 2025 | 14,440.00 | 14,440.00 | 13,800.00 | 14,190.00 | 14,190.00 | -1.73% | 84,542 |
| Jul 31, 2025 | 14,360.00 | 14,570.00 | 14,150.00 | 14,440.00 | 14,440.00 | 0.21% | 38,852 |
| Jul 30, 2025 | 14,600.00 | 14,630.00 | 14,340.00 | 14,410.00 | 14,410.00 | -0.07% | 52,118 |
| Jul 29, 2025 | 14,460.00 | 14,610.00 | 14,350.00 | 14,420.00 | 14,420.00 | -1.30% | 49,258 |
| Jul 28, 2025 | 15,010.00 | 15,020.00 | 14,540.00 | 14,610.00 | 14,610.00 | -0.95% | 63,669 |
| Jul 25, 2025 | 14,650.00 | 15,060.00 | 14,430.00 | 14,750.00 | 14,750.00 | 0.75% | 93,777 |
| Jul 24, 2025 | 14,180.00 | 14,790.00 | 14,150.00 | 14,640.00 | 14,640.00 | 3.10% | 72,722 |
| Jul 23, 2025 | 14,590.00 | 14,610.00 | 14,150.00 | 14,200.00 | 14,200.00 | -2.74% | 65,237 |
| Jul 22, 2025 | 14,450.00 | 14,630.00 | 14,090.00 | 14,600.00 | 14,600.00 | 1.67% | 83,951 |
| Jul 21, 2025 | 14,420.00 | 14,700.00 | 14,350.00 | 14,360.00 | 14,360.00 | 0.21% | 66,933 |
| Jul 18, 2025 | 14,250.00 | 14,430.00 | 14,070.00 | 14,330.00 | 14,330.00 | 0.92% | 42,944 |
| Jul 17, 2025 | 13,820.00 | 14,310.00 | 13,760.00 | 14,200.00 | 14,200.00 | 2.23% | 58,479 |
| Jul 16, 2025 | 13,900.00 | 14,000.00 | 13,680.00 | 13,890.00 | 13,890.00 | -0.07% | 48,301 |
| Jul 15, 2025 | 14,590.00 | 14,680.00 | 13,650.00 | 13,900.00 | 13,900.00 | -1.84% | 406,117 |
| Jul 14, 2025 | 14,650.00 | 14,670.00 | 14,070.00 | 14,160.00 | 14,160.00 | -2.34% | 98,560 |
| Jul 11, 2025 | 14,720.00 | 14,740.00 | 14,440.00 | 14,500.00 | 14,500.00 | -0.68% | 56,982 |