Synapsoft Corporation (KOSDAQ:466410)
South Korea · Delayed Price · Currency is KRW 12,900
+250 (1.98%)
At close: Jan 23, 2026
Synapsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 12,650.00 | 12,900.00 | 12,550.00 | 12,900.00 | 12,900.00 | 1.98% | 28,851 |
| Jan 22, 2026 | 12,750.00 | 12,750.00 | 12,250.00 | 12,650.00 | 12,650.00 | 2.26% | 22,942 |
| Jan 21, 2026 | 12,640.00 | 12,640.00 | 12,170.00 | 12,370.00 | 12,370.00 | -2.29% | 21,227 |
| Jan 20, 2026 | 12,670.00 | 12,760.00 | 12,340.00 | 12,660.00 | 12,660.00 | -0.08% | 21,231 |
| Jan 19, 2026 | 12,820.00 | 12,820.00 | 12,500.00 | 12,670.00 | 12,670.00 | -1.17% | 13,777 |
| Jan 16, 2026 | 12,730.00 | 13,070.00 | 12,690.00 | 12,820.00 | 12,820.00 | 1.02% | 19,058 |
| Jan 15, 2026 | 12,700.00 | 12,730.00 | 12,610.00 | 12,690.00 | 12,690.00 | -0.24% | 14,874 |
| Jan 14, 2026 | 12,780.00 | 12,840.00 | 12,510.00 | 12,720.00 | 12,720.00 | -0.47% | 12,683 |
| Jan 13, 2026 | 12,650.00 | 12,920.00 | 12,610.00 | 12,780.00 | 12,780.00 | 0.24% | 12,513 |
| Jan 12, 2026 | 12,850.00 | 12,930.00 | 12,710.00 | 12,750.00 | 12,750.00 | -0.78% | 10,097 |
| Jan 9, 2026 | 12,840.00 | 13,040.00 | 12,650.00 | 12,850.00 | 12,850.00 | 0.16% | 15,347 |
| Jan 8, 2026 | 12,850.00 | 13,440.00 | 12,830.00 | 12,830.00 | 12,830.00 | - | 46,986 |
| Jan 7, 2026 | 12,720.00 | 12,970.00 | 12,690.00 | 12,830.00 | 12,830.00 | -0.62% | 25,190 |
| Jan 6, 2026 | 12,550.00 | 12,910.00 | 12,310.00 | 12,910.00 | 12,910.00 | 2.87% | 37,243 |
| Jan 5, 2026 | 12,550.00 | 12,720.00 | 12,470.00 | 12,550.00 | 12,550.00 | -0.79% | 22,475 |
| Jan 2, 2026 | 12,330.00 | 12,670.00 | 12,260.00 | 12,650.00 | 12,650.00 | 0.88% | 7,219 |
| Dec 30, 2025 | 12,470.00 | 12,640.00 | 12,260.00 | 12,540.00 | 12,540.00 | 0.48% | 10,561 |
| Dec 29, 2025 | 12,410.00 | 12,610.00 | 12,020.00 | 12,480.00 | 12,480.00 | -0.24% | 20,884 |
| Dec 26, 2025 | 12,750.00 | 13,000.00 | 12,510.00 | 12,510.00 | 12,510.00 | -1.88% | 16,952 |
| Dec 24, 2025 | 12,760.00 | 13,000.00 | 12,660.00 | 12,750.00 | 12,750.00 | 0.08% | 19,984 |
| Dec 23, 2025 | 13,120.00 | 13,120.00 | 12,710.00 | 12,740.00 | 12,740.00 | -2.67% | 21,308 |
| Dec 22, 2025 | 12,970.00 | 13,230.00 | 12,950.00 | 13,090.00 | 13,090.00 | 1.08% | 25,026 |
| Dec 19, 2025 | 12,690.00 | 13,140.00 | 12,660.00 | 12,950.00 | 12,950.00 | 2.29% | 50,812 |
| Dec 18, 2025 | 12,350.00 | 12,740.00 | 12,350.00 | 12,660.00 | 12,660.00 | - | 24,901 |
| Dec 17, 2025 | 12,610.00 | 13,040.00 | 12,500.00 | 12,660.00 | 12,660.00 | - | 30,157 |
| Dec 16, 2025 | 12,700.00 | 12,860.00 | 12,610.00 | 12,660.00 | 12,660.00 | -1.02% | 29,097 |
| Dec 15, 2025 | 12,560.00 | 12,890.00 | 12,540.00 | 12,790.00 | 12,790.00 | -0.47% | 26,224 |
| Dec 12, 2025 | 12,950.00 | 13,080.00 | 12,830.00 | 12,850.00 | 12,850.00 | -1.08% | 67,008 |
| Dec 11, 2025 | 13,240.00 | 13,380.00 | 12,950.00 | 12,990.00 | 12,990.00 | -1.44% | 111,270 |
| Dec 10, 2025 | 12,920.00 | 14,830.00 | 12,800.00 | 13,180.00 | 13,180.00 | 1.23% | 663,270 |
| Dec 9, 2025 | 13,400.00 | 13,400.00 | 12,920.00 | 13,020.00 | 13,020.00 | -3.63% | 88,841 |
| Dec 8, 2025 | 11,950.00 | 14,140.00 | 11,950.00 | 13,510.00 | 13,510.00 | 13.15% | 409,303 |
| Dec 5, 2025 | 11,930.00 | 12,080.00 | 11,860.00 | 11,940.00 | 11,940.00 | 0.08% | 9,898 |
| Dec 4, 2025 | 11,950.00 | 12,090.00 | 11,850.00 | 11,930.00 | 11,930.00 | - | 22,136 |
| Dec 3, 2025 | 11,950.00 | 12,060.00 | 11,870.00 | 11,930.00 | 11,930.00 | -0.17% | 20,182 |
| Dec 2, 2025 | 11,820.00 | 11,950.00 | 11,690.00 | 11,950.00 | 11,950.00 | 1.10% | 11,450 |
| Dec 1, 2025 | 11,950.00 | 12,300.00 | 11,760.00 | 11,820.00 | 11,820.00 | -1.66% | 28,031 |
| Nov 28, 2025 | 12,000.00 | 12,110.00 | 11,870.00 | 12,020.00 | 12,020.00 | 1.61% | 44,400 |
| Nov 27, 2025 | 11,830.00 | 12,100.00 | 11,770.00 | 11,830.00 | 11,830.00 | -0.34% | 14,037 |
| Nov 26, 2025 | 11,600.00 | 11,870.00 | 11,550.00 | 11,870.00 | 11,870.00 | 2.33% | 6,089 |
| Nov 25, 2025 | 11,550.00 | 11,850.00 | 11,480.00 | 11,600.00 | 11,600.00 | 0.52% | 8,280 |
| Nov 24, 2025 | 11,600.00 | 11,780.00 | 11,520.00 | 11,540.00 | 11,540.00 | -1.20% | 8,192 |
| Nov 21, 2025 | 11,970.00 | 11,970.00 | 11,500.00 | 11,680.00 | 11,680.00 | -2.83% | 23,072 |
| Nov 20, 2025 | 11,690.00 | 12,090.00 | 11,500.00 | 12,020.00 | 12,020.00 | 4.07% | 33,063 |
| Nov 19, 2025 | 11,590.00 | 11,850.00 | 11,310.00 | 11,550.00 | 11,550.00 | -1.11% | 21,933 |
| Nov 18, 2025 | 11,520.00 | 11,900.00 | 11,470.00 | 11,680.00 | 11,680.00 | -0.85% | 44,978 |
| Nov 17, 2025 | 11,910.00 | 12,090.00 | 11,700.00 | 11,780.00 | 11,780.00 | -0.84% | 36,710 |
| Nov 14, 2025 | 12,290.00 | 12,290.00 | 11,850.00 | 11,880.00 | 11,880.00 | -3.41% | 22,479 |
| Nov 13, 2025 | 12,480.00 | 12,480.00 | 12,010.00 | 12,300.00 | 12,300.00 | 0.16% | 32,949 |
| Nov 12, 2025 | 12,000.00 | 12,280.00 | 11,930.00 | 12,280.00 | 12,280.00 | 2.33% | 13,446 |