Synapsoft Corporation (KOSDAQ:466410)
South Korea · Delayed Price · Currency is KRW 8,300.00
-50.00 (-0.60%)
At close: Oct 23, 2026
Synapsoft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8,100.00 | 8,300.00 | 8,040.00 | 8,300.00 | 8,300.00 | -0.60% | 1,960 |
| Oct 22, 2026 | 8,350.00 | 8,400.00 | 8,130.00 | 8,350.00 | 8,350.00 | - | 3,352 |
| Oct 21, 2026 | 8,490.00 | 8,490.00 | 8,110.00 | 8,350.00 | 8,350.00 | -0.48% | 10,332 |
| Oct 20, 2026 | 8,550.00 | 8,550.00 | 8,150.00 | 8,390.00 | 8,390.00 | -1.76% | 6,543 |
| Oct 19, 2026 | 8,540.00 | 8,550.00 | 8,240.00 | 8,540.00 | 8,540.00 | - | 1,976 |
| Oct 16, 2026 | 8,750.00 | 8,750.00 | 8,310.00 | 8,540.00 | 8,540.00 | -0.23% | 1,747 |
| Oct 15, 2026 | 8,670.00 | 8,670.00 | 8,130.00 | 8,560.00 | 8,560.00 | -1.38% | 5,720 |
| Oct 14, 2026 | 8,620.00 | 8,750.00 | 8,620.00 | 8,680.00 | 8,680.00 | 0.70% | 1,073 |
| Oct 13, 2026 | 8,700.00 | 8,700.00 | 8,460.00 | 8,620.00 | 8,620.00 | -0.92% | 3,517 |
| Oct 12, 2026 | 8,740.00 | 8,940.00 | 8,500.00 | 8,700.00 | 8,700.00 | -0.46% | 5,254 |
| Oct 8, 2026 | 8,890.00 | 8,890.00 | 8,580.00 | 8,740.00 | 8,740.00 | -0.11% | 14,088 |
| Oct 7, 2026 | 8,890.00 | 8,910.00 | 8,650.00 | 8,750.00 | 8,750.00 | 0.11% | 3,821 |
| Oct 6, 2026 | 8,860.00 | 9,000.00 | 8,720.00 | 8,740.00 | 8,740.00 | -1.47% | 4,875 |
| Oct 2, 2026 | 8,850.00 | 8,920.00 | 8,700.00 | 8,870.00 | 8,870.00 | 0.23% | 1,526 |
| Oct 1, 2026 | 8,690.00 | 8,950.00 | 8,690.00 | 8,850.00 | 8,850.00 | - | 5,617 |
| Sep 30, 2026 | 8,700.00 | 8,960.00 | 8,620.00 | 8,850.00 | 8,850.00 | 1.49% | 3,133 |
| Sep 29, 2026 | 8,750.00 | 8,900.00 | 8,680.00 | 8,720.00 | 8,720.00 | -1.13% | 1,711 |
| Sep 28, 2026 | 8,680.00 | 8,830.00 | 8,660.00 | 8,820.00 | 8,820.00 | 1.61% | 2,193 |
| Sep 23, 2026 | 8,640.00 | 8,710.00 | 8,560.00 | 8,680.00 | 8,680.00 | 0.46% | 2,588 |
| Sep 22, 2026 | 8,570.00 | 8,980.00 | 8,570.00 | 8,640.00 | 8,640.00 | 1.05% | 7,636 |
| Sep 21, 2026 | 8,460.00 | 9,200.00 | 8,370.00 | 8,550.00 | 8,550.00 | 1.30% | 11,473 |
| Sep 18, 2026 | 8,440.00 | 8,700.00 | 8,360.00 | 8,440.00 | 8,440.00 | - | 8,715 |
| Sep 17, 2026 | 8,500.00 | 8,570.00 | 8,370.00 | 8,440.00 | 8,440.00 | -0.35% | 107 |
| Sep 16, 2026 | 8,500.00 | 8,730.00 | 8,410.00 | 8,470.00 | 8,470.00 | -0.70% | 2,073 |
| Sep 15, 2026 | 8,620.00 | 8,760.00 | 8,350.00 | 8,530.00 | 8,530.00 | 0.12% | 1,470 |
| Sep 14, 2026 | 8,590.00 | 8,590.00 | 8,340.00 | 8,520.00 | 8,520.00 | 0.35% | 1,819 |
| Sep 11, 2026 | 8,350.00 | 8,550.00 | 8,350.00 | 8,490.00 | 8,490.00 | 0.24% | 1,924 |
| Sep 10, 2026 | 8,730.00 | 8,780.00 | 8,350.00 | 8,470.00 | 8,470.00 | -2.98% | 7,390 |
| Sep 9, 2026 | 8,620.00 | 8,800.00 | 8,610.00 | 8,730.00 | 8,730.00 | 1.28% | 2,442 |
| Sep 8, 2026 | 8,260.00 | 8,620.00 | 8,260.00 | 8,620.00 | 8,620.00 | 1.65% | 2,888 |
| Sep 7, 2026 | 8,810.00 | 8,810.00 | 8,450.00 | 8,480.00 | 8,480.00 | -3.75% | 3,633 |
| Sep 4, 2026 | 8,860.00 | 8,950.00 | 8,750.00 | 8,810.00 | 8,810.00 | -0.56% | 2,968 |
| Sep 3, 2026 | 8,720.00 | 8,940.00 | 8,710.00 | 8,860.00 | 8,860.00 | 0.80% | 3,413 |
| Sep 2, 2026 | 8,710.00 | 8,850.00 | 8,500.00 | 8,790.00 | 8,790.00 | -0.11% | 4,053 |
| Sep 1, 2026 | 8,700.00 | 8,900.00 | 8,580.00 | 8,800.00 | 8,800.00 | 2.21% | 6,049 |
| Aug 31, 2026 | 8,770.00 | 8,770.00 | 8,400.00 | 8,610.00 | 8,610.00 | -0.58% | 4,466 |
| Aug 28, 2026 | 8,490.00 | 8,670.00 | 8,450.00 | 8,660.00 | 8,660.00 | 1.41% | 1,585 |
| Aug 27, 2026 | 8,500.00 | 8,540.00 | 8,380.00 | 8,540.00 | 8,540.00 | 0.47% | 3,593 |
| Aug 26, 2026 | 8,500.00 | 8,590.00 | 8,380.00 | 8,500.00 | 8,500.00 | - | 1,673 |
| Aug 25, 2026 | 8,460.00 | 8,650.00 | 8,140.00 | 8,500.00 | 8,500.00 | - | 7,993 |
| Aug 24, 2026 | 8,390.00 | 8,580.00 | 8,290.00 | 8,500.00 | 8,500.00 | 1.31% | 4,926 |
| Aug 21, 2026 | 8,480.00 | 8,590.00 | 8,200.00 | 8,390.00 | 8,390.00 | -1.18% | 6,000 |
| Aug 20, 2026 | 8,260.00 | 8,490.00 | 8,260.00 | 8,490.00 | 8,490.00 | 1.43% | 2,374 |
| Aug 19, 2026 | 8,280.00 | 8,410.00 | 8,250.00 | 8,370.00 | 8,370.00 | -4.01% | 3,915 |
| Aug 18, 2026 | 8,910.00 | 8,910.00 | 8,370.00 | 8,720.00 | 8,720.00 | -2.79% | 8,536 |
| Aug 14, 2026 | 9,000.00 | 9,090.00 | 8,790.00 | 8,970.00 | 8,970.00 | -0.88% | 7,767 |
| Aug 13, 2026 | 9,140.00 | 9,160.00 | 8,730.00 | 9,050.00 | 9,050.00 | 0.11% | 5,752 |
| Aug 12, 2026 | 8,900.00 | 9,290.00 | 8,830.00 | 9,040.00 | 9,040.00 | 1.35% | 12,813 |
| Aug 11, 2026 | 8,550.00 | 8,930.00 | 8,550.00 | 8,920.00 | 8,920.00 | 0.22% | 6,706 |
| Aug 10, 2026 | 8,380.00 | 8,900.00 | 8,380.00 | 8,900.00 | 8,900.00 | 4.95% | 9,356 |