Synapsoft Corporation (KOSDAQ:466410)
South Korea · Delayed Price · Currency is KRW 12,390
-510 (-3.95%)
At close: Oct 30, 2025
Synapsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 13,000.00 | 13,000.00 | 12,320.00 | 12,390.00 | - | -3.95% | 53,782 |
| Oct 29, 2025 | 12,900.00 | 13,140.00 | 12,800.00 | 12,900.00 | 12,900.00 | 0.08% | 37,617 |
| Oct 28, 2025 | 13,060.00 | 13,110.00 | 12,890.00 | 12,890.00 | 12,890.00 | -1.30% | 20,188 |
| Oct 27, 2025 | 12,870.00 | 13,310.00 | 12,840.00 | 13,060.00 | 13,060.00 | 1.48% | 34,772 |
| Oct 24, 2025 | 13,050.00 | 13,050.00 | 12,740.00 | 12,870.00 | 12,870.00 | 0.08% | 21,969 |
| Oct 23, 2025 | 13,150.00 | 13,150.00 | 12,780.00 | 12,860.00 | 12,860.00 | -2.35% | 31,964 |
| Oct 22, 2025 | 13,290.00 | 13,290.00 | 12,890.00 | 13,170.00 | 13,170.00 | -0.90% | 31,340 |
| Oct 21, 2025 | 13,250.00 | 13,480.00 | 12,990.00 | 13,290.00 | 13,290.00 | -0.30% | 50,763 |
| Oct 20, 2025 | 13,400.00 | 13,400.00 | 13,210.00 | 13,330.00 | 13,330.00 | -0.67% | 19,810 |
| Oct 17, 2025 | 13,540.00 | 13,540.00 | 13,200.00 | 13,420.00 | 13,420.00 | -0.67% | 44,935 |
| Oct 16, 2025 | 13,850.00 | 13,920.00 | 13,420.00 | 13,510.00 | 13,510.00 | -2.38% | 35,090 |
| Oct 15, 2025 | 13,610.00 | 13,840.00 | 13,580.00 | 13,840.00 | 13,840.00 | 1.69% | 39,446 |
| Oct 14, 2025 | 13,880.00 | 14,160.00 | 13,530.00 | 13,610.00 | 13,610.00 | -1.95% | 54,970 |
| Oct 13, 2025 | 13,610.00 | 14,030.00 | 13,610.00 | 13,880.00 | 13,880.00 | -1.07% | 39,708 |
| Oct 10, 2025 | 14,150.00 | 14,150.00 | 13,800.00 | 14,030.00 | 14,030.00 | 0.14% | 32,764 |
| Oct 2, 2025 | 14,100.00 | 14,200.00 | 13,980.00 | 14,010.00 | 14,010.00 | 0.07% | 18,649 |
| Oct 1, 2025 | 13,740.00 | 14,100.00 | 13,740.00 | 14,000.00 | 14,000.00 | 1.08% | 20,562 |
| Sep 30, 2025 | 14,000.00 | 14,100.00 | 13,780.00 | 13,850.00 | 13,850.00 | -1.77% | 15,031 |
| Sep 29, 2025 | 13,660.00 | 14,200.00 | 13,660.00 | 14,100.00 | 14,100.00 | 2.77% | 30,114 |
| Sep 26, 2025 | 14,260.00 | 14,260.00 | 13,500.00 | 13,720.00 | 13,720.00 | -4.19% | 55,993 |
| Sep 25, 2025 | 14,150.00 | 14,500.00 | 13,920.00 | 14,320.00 | 14,320.00 | 1.20% | 50,934 |
| Sep 24, 2025 | 14,500.00 | 14,530.00 | 14,060.00 | 14,150.00 | 14,150.00 | -2.41% | 55,410 |
| Sep 23, 2025 | 14,620.00 | 14,940.00 | 14,430.00 | 14,500.00 | 14,500.00 | -0.68% | 37,433 |
| Sep 22, 2025 | 14,720.00 | 15,000.00 | 14,520.00 | 14,600.00 | 14,600.00 | -0.75% | 35,825 |
| Sep 19, 2025 | 14,690.00 | 14,780.00 | 14,650.00 | 14,710.00 | 14,710.00 | 0.07% | 21,835 |
| 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 |