Synapsoft Corporation (KOSDAQ:466410)
South Korea flag South Korea · Delayed Price · Currency is KRW
14,010
+10 (0.07%)
At close: Oct 2, 2025

Synapsoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202514,150.0014,150.0013,800.0014,030.0014,030.000.14%32,740
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
Aug 13, 202513,480.0013,590.0013,350.0013,590.0013,590.001.80%26,382
Aug 12, 202513,700.0014,000.0013,320.0013,350.0013,350.00-3.12%65,696
Aug 11, 202514,020.0014,020.0013,780.0013,780.0013,780.00-2.06%35,984
Aug 8, 202514,010.0014,300.0013,970.0014,070.0014,070.00-29,458
Aug 7, 202514,000.0014,250.0013,970.0014,070.0014,070.000.21%29,315
Aug 6, 202514,050.0014,220.0013,960.0014,040.0014,040.00-0.21%24,615
Aug 5, 202513,910.0014,280.0013,760.0014,070.0014,070.001.15%49,929
Aug 4, 202514,010.0014,450.0013,680.0013,910.0013,910.00-1.97%90,910
Aug 1, 202514,440.0014,440.0013,800.0014,190.0014,190.00-1.73%84,542
Jul 31, 202514,360.0014,570.0014,150.0014,440.0014,440.000.21%38,852
Jul 30, 202514,600.0014,630.0014,340.0014,410.0014,410.00-0.07%52,118
Jul 29, 202514,460.0014,610.0014,350.0014,420.0014,420.00-1.30%49,258
Jul 28, 202515,010.0015,020.0014,540.0014,610.0014,610.00-0.95%63,669
Jul 25, 202514,650.0015,060.0014,430.0014,750.0014,750.000.75%93,777