Synapsoft Corporation (KOSDAQ:466410)
South Korea · Delayed Price · Currency is KRW 8,390.00
-100.00 (-1.18%)
At close: Aug 21, 2026
Synapsoft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 8,500.00 | 8,590.00 | 8,280.00 | 8,480.00 | 8,480.00 | - | 7,139 |
| Aug 6, 2026 | 8,500.00 | 8,500.00 | 8,220.00 | 8,480.00 | 8,480.00 | - | 1,908 |
| Aug 5, 2026 | 8,500.00 | 8,640.00 | 8,310.00 | 8,480.00 | 8,480.00 | 0.36% | 4,639 |
| Aug 4, 2026 | 7,760.00 | 8,590.00 | 7,760.00 | 8,450.00 | 8,450.00 | 8.89% | 17,723 |
| Aug 3, 2026 | 7,620.00 | 7,790.00 | 7,500.00 | 7,760.00 | 7,760.00 | 1.70% | 8,920 |
| Jul 31, 2026 | 7,680.00 | 7,720.00 | 7,440.00 | 7,630.00 | 7,630.00 | 0.39% | 13,586 |
| Jul 30, 2026 | 7,050.00 | 7,600.00 | 7,050.00 | 7,600.00 | 7,600.00 | 0.13% | 9,735 |
| Jul 29, 2026 | 7,500.00 | 7,590.00 | 6,950.00 | 7,590.00 | 7,590.00 | 1.47% | 12,841 |
| Jul 28, 2026 | 7,750.00 | 7,750.00 | 7,200.00 | 7,480.00 | 7,480.00 | -3.86% | 8,059 |
| Jul 27, 2026 | 7,710.00 | 7,970.00 | 7,570.00 | 7,780.00 | 7,780.00 | 2.50% | 13,393 |
| Jul 24, 2026 | 7,620.00 | 7,700.00 | 7,320.00 | 7,590.00 | 7,590.00 | -0.39% | 3,384 |
| Jul 23, 2026 | 7,540.00 | 7,640.00 | 7,460.00 | 7,620.00 | 7,620.00 | 1.60% | 9,405 |
| Jul 22, 2026 | 7,570.00 | 7,590.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1.21% | 7,703 |
| Jul 21, 2026 | 6,960.00 | 7,490.00 | 6,960.00 | 7,410.00 | 7,410.00 | -1.07% | 20,675 |
| Jul 20, 2026 | 7,710.00 | 7,710.00 | 7,170.00 | 7,490.00 | 7,490.00 | -3.35% | 16,585 |
| Jul 16, 2026 | 7,490.00 | 7,750.00 | 7,420.00 | 7,750.00 | 7,750.00 | 0.78% | 11,491 |
| Jul 15, 2026 | 7,730.00 | 7,850.00 | 7,500.00 | 7,690.00 | 7,690.00 | -0.52% | 27,228 |
| Jul 14, 2026 | 7,800.00 | 7,800.00 | 7,370.00 | 7,730.00 | 7,730.00 | - | 13,328 |
| Jul 13, 2026 | 8,460.00 | 8,540.00 | 7,730.00 | 7,730.00 | 7,730.00 | -8.95% | 24,944 |
| Jul 10, 2026 | 8,130.00 | 8,600.00 | 8,130.00 | 8,490.00 | 8,490.00 | 2.29% | 4,684 |
| Jul 9, 2026 | 7,810.00 | 8,400.00 | 7,810.00 | 8,300.00 | 8,300.00 | 5.46% | 7,445 |
| Jul 8, 2026 | 8,250.00 | 8,250.00 | 7,870.00 | 7,870.00 | 7,870.00 | -3.55% | 12,106 |
| Jul 7, 2026 | 8,360.00 | 8,360.00 | 7,950.00 | 8,160.00 | 8,160.00 | -1.81% | 15,914 |
| Jul 6, 2026 | 8,470.00 | 8,470.00 | 8,230.00 | 8,310.00 | 8,310.00 | -1.42% | 2,095 |
| Jul 3, 2026 | 8,490.00 | 8,490.00 | 8,210.00 | 8,430.00 | 8,430.00 | -0.12% | 9,913 |
| Jul 2, 2026 | 8,480.00 | 8,480.00 | 8,110.00 | 8,440.00 | 8,440.00 | 0.24% | 7,248 |
| Jul 1, 2026 | 8,230.00 | 8,420.00 | 8,220.00 | 8,420.00 | 8,420.00 | 3.19% | 5,474 |
| Jun 30, 2026 | 8,240.00 | 8,590.00 | 8,050.00 | 8,160.00 | 8,160.00 | 0.12% | 18,623 |
| Jun 29, 2026 | 7,490.00 | 8,490.00 | 7,490.00 | 8,150.00 | 8,150.00 | 5.57% | 12,614 |
| Jun 26, 2026 | 7,830.00 | 7,880.00 | 7,410.00 | 7,720.00 | 7,720.00 | -1.40% | 21,181 |
| Jun 25, 2026 | 8,010.00 | 8,300.00 | 7,320.00 | 7,830.00 | 7,830.00 | -2.85% | 43,601 |
| Jun 24, 2026 | 8,030.00 | 8,300.00 | 7,940.00 | 8,060.00 | 8,060.00 | 0.62% | 16,281 |
| Jun 23, 2026 | 8,310.00 | 8,680.00 | 8,010.00 | 8,010.00 | 8,010.00 | -7.29% | 19,276 |
| Jun 22, 2026 | 8,510.00 | 8,860.00 | 8,440.00 | 8,640.00 | 8,640.00 | -2.48% | 10,745 |
| Jun 19, 2026 | 9,060.00 | 9,070.00 | 8,590.00 | 8,860.00 | 8,860.00 | -2.21% | 19,198 |
| Jun 18, 2026 | 9,190.00 | 9,240.00 | 8,910.00 | 9,060.00 | 9,060.00 | -1.41% | 13,319 |
| Jun 17, 2026 | 9,270.00 | 9,270.00 | 9,110.00 | 9,190.00 | 9,190.00 | 0.11% | 5,597 |
| Jun 16, 2026 | 9,450.00 | 9,450.00 | 9,100.00 | 9,180.00 | 9,180.00 | -0.33% | 3,735 |
| Jun 15, 2026 | 9,490.00 | 9,490.00 | 9,000.00 | 9,210.00 | 9,210.00 | -0.86% | 17,747 |
| Jun 12, 2026 | 9,270.00 | 9,450.00 | 9,070.00 | 9,290.00 | 9,290.00 | 0.32% | 14,478 |
| Jun 11, 2026 | 9,240.00 | 9,360.00 | 8,880.00 | 9,260.00 | 9,260.00 | 1.42% | 14,608 |