Synapsoft Corporation (KOSDAQ:466410)
South Korea · Delayed Price · Currency is KRW 10,070
-150 (-1.47%)
At close: May 29, 2026
Synapsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 10,010.00 | 10,200.00 | 9,900.00 | 10,170.00 | 10,170.00 | 0.99% | 24,205 |
| May 29, 2026 | 10,220.00 | 10,300.00 | 9,890.00 | 10,070.00 | 10,070.00 | -1.47% | 31,014 |
| May 28, 2026 | 10,200.00 | 10,240.00 | 9,950.00 | 10,220.00 | 10,220.00 | 0.49% | 25,022 |
| May 27, 2026 | 10,470.00 | 10,470.00 | 9,970.00 | 10,170.00 | 10,170.00 | -2.59% | 45,065 |
| May 26, 2026 | 10,400.00 | 10,530.00 | 10,250.00 | 10,440.00 | 10,440.00 | -0.10% | 60,534 |
| May 22, 2026 | 10,050.00 | 10,470.00 | 10,035.00 | 10,450.00 | 10,450.00 | 4.08% | 11,611 |
| May 21, 2026 | 10,520.00 | 10,720.00 | 10,040.00 | 10,040.00 | 10,040.00 | -4.56% | 40,608 |
| May 20, 2026 | 10,490.00 | 10,530.00 | 10,000.00 | 10,520.00 | 10,520.00 | -0.09% | 29,469 |
| May 19, 2026 | 10,510.00 | 10,850.00 | 10,310.00 | 10,530.00 | 10,530.00 | 0.19% | 16,758 |
| May 18, 2026 | 10,890.00 | 10,890.00 | 10,400.00 | 10,510.00 | 10,510.00 | -4.45% | 36,964 |
| May 15, 2026 | 11,190.00 | 11,210.00 | 10,560.00 | 11,000.00 | 11,000.00 | -0.81% | 53,363 |
| May 14, 2026 | 10,800.00 | 11,100.00 | 10,730.00 | 11,090.00 | 11,090.00 | 2.21% | 27,074 |
| May 13, 2026 | 10,990.00 | 11,070.00 | 10,720.00 | 10,850.00 | 10,850.00 | -0.55% | 9,977 |
| May 12, 2026 | 10,900.00 | 11,010.00 | 10,640.00 | 10,910.00 | 10,910.00 | -0.91% | 33,575 |
| May 11, 2026 | 11,200.00 | 11,200.00 | 10,900.00 | 11,010.00 | 11,010.00 | -0.63% | 24,980 |
| May 8, 2026 | 11,190.00 | 11,300.00 | 11,080.00 | 11,080.00 | 11,080.00 | -0.89% | 17,672 |
| May 7, 2026 | 11,500.00 | 11,600.00 | 11,120.00 | 11,180.00 | 11,180.00 | -1.06% | 20,927 |
| May 6, 2026 | 11,610.00 | 11,720.00 | 11,230.00 | 11,300.00 | 11,300.00 | -3.58% | 43,745 |
| May 4, 2026 | 11,890.00 | 11,920.00 | 11,560.00 | 11,720.00 | 11,720.00 | -0.85% | 29,362 |
| Apr 30, 2026 | 11,950.00 | 12,120.00 | 11,680.00 | 11,820.00 | 11,820.00 | -1.09% | 26,844 |
| Apr 29, 2026 | 11,750.00 | 12,150.00 | 11,680.00 | 11,950.00 | 11,950.00 | 1.27% | 25,396 |
| Apr 28, 2026 | 11,910.00 | 11,990.00 | 11,740.00 | 11,800.00 | 11,800.00 | -0.92% | 26,955 |
| Apr 27, 2026 | 11,910.00 | 12,080.00 | 11,750.00 | 11,910.00 | 11,910.00 | - | 17,594 |
| Apr 24, 2026 | 11,750.00 | 11,980.00 | 11,690.00 | 11,910.00 | 11,910.00 | 1.36% | 19,098 |
| Apr 23, 2026 | 11,910.00 | 11,910.00 | 11,630.00 | 11,750.00 | 11,750.00 | -1.34% | 18,917 |
| Apr 22, 2026 | 11,880.00 | 12,000.00 | 11,680.00 | 11,910.00 | 11,910.00 | -0.08% | 27,362 |
| Apr 21, 2026 | 12,030.00 | 12,430.00 | 11,880.00 | 11,920.00 | 11,920.00 | - | 59,572 |
| Apr 20, 2026 | 11,830.00 | 12,180.00 | 11,650.00 | 11,920.00 | 11,920.00 | 0.85% | 40,695 |
| Apr 17, 2026 | 12,400.00 | 12,460.00 | 11,720.00 | 11,820.00 | 11,820.00 | -4.21% | 109,783 |
| Apr 16, 2026 | 12,100.00 | 13,180.00 | 11,910.00 | 12,340.00 | 12,340.00 | 2.58% | 412,934 |
| Apr 15, 2026 | 11,080.00 | 13,840.00 | 11,080.00 | 12,030.00 | 12,030.00 | 8.57% | 1,468,766 |
| Apr 14, 2026 | 10,990.00 | 11,130.00 | 10,860.00 | 11,080.00 | 11,080.00 | 2.40% | 15,514 |
| Apr 13, 2026 | 10,960.00 | 11,040.00 | 10,750.00 | 10,820.00 | 10,820.00 | -1.73% | 11,088 |
| Apr 10, 2026 | 11,100.00 | 11,100.00 | 10,750.00 | 11,010.00 | 11,010.00 | 0.27% | 5,204 |
| Apr 9, 2026 | 11,100.00 | 11,100.00 | 10,800.00 | 10,980.00 | 10,980.00 | -0.72% | 9,096 |
| Apr 8, 2026 | 11,000.00 | 11,130.00 | 10,890.00 | 11,060.00 | 11,060.00 | 1.56% | 7,396 |
| Apr 7, 2026 | 10,900.00 | 11,080.00 | 10,690.00 | 10,890.00 | 10,890.00 | -1.36% | 11,184 |
| Apr 6, 2026 | 11,240.00 | 11,240.00 | 10,850.00 | 11,040.00 | 11,040.00 | -0.09% | 4,728 |
| Apr 3, 2026 | 11,190.00 | 11,190.00 | 10,880.00 | 11,050.00 | 11,050.00 | 0.91% | 3,783 |
| Apr 2, 2026 | 11,500.00 | 11,500.00 | 10,880.00 | 10,950.00 | 10,950.00 | -3.78% | 13,292 |
| Apr 1, 2026 | 11,050.00 | 11,390.00 | 10,920.00 | 11,380.00 | 11,380.00 | 5.37% | 11,567 |
| Mar 31, 2026 | 10,860.00 | 11,250.00 | 10,580.00 | 10,800.00 | 10,800.00 | -3.74% | 27,376 |
| Mar 30, 2026 | 10,850.00 | 11,280.00 | 10,850.00 | 11,220.00 | 11,220.00 | - | 4,005 |
| Mar 27, 2026 | 11,000.00 | 11,380.00 | 10,970.00 | 11,220.00 | 11,220.00 | 0.90% | 22,446 |
| Mar 26, 2026 | 11,490.00 | 11,580.00 | 11,120.00 | 11,120.00 | 11,120.00 | -4.14% | 13,591 |
| Mar 25, 2026 | 11,750.00 | 11,750.00 | 11,100.00 | 11,600.00 | 11,600.00 | 1.40% | 16,910 |
| Mar 24, 2026 | 11,790.00 | 11,820.00 | 11,440.00 | 11,440.00 | 11,440.00 | -0.52% | 12,366 |
| Mar 23, 2026 | 11,810.00 | 11,820.00 | 11,220.00 | 11,500.00 | 11,500.00 | -3.36% | 15,470 |
| Mar 20, 2026 | 11,450.00 | 11,900.00 | 11,300.00 | 11,900.00 | 11,900.00 | 3.66% | 8,088 |
| Mar 19, 2026 | 11,550.00 | 11,560.00 | 11,300.00 | 11,480.00 | 11,480.00 | -0.61% | 11,491 |