Skip to main content
Synopex Inc. (KOSDAQ:025320)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,970.00
+80.00 (1.16%)
At close: Dec 5, 2025

Synopex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,890.007,090.006,860.006,970.006,970.001.16%358,331
Dec 4, 20256,770.006,900.006,710.006,890.006,890.001.32%331,916
Dec 3, 20256,690.006,810.006,630.006,800.006,800.001.49%375,385
Dec 2, 20256,420.006,700.006,360.006,700.006,700.004.20%490,434
Dec 1, 20256,460.006,580.006,390.006,430.006,430.004.21%648,541
Nov 28, 20255,950.006,190.005,940.006,170.006,170.004.58%675,879
Nov 27, 20255,910.005,950.005,860.005,900.005,900.000.51%123,937
Nov 26, 20255,830.005,890.005,790.005,870.005,870.001.21%202,112
Nov 25, 20255,900.005,950.005,730.005,800.005,800.00-0.17%271,529
Nov 24, 20255,890.005,890.005,750.005,810.005,810.00-168,833
Nov 21, 20255,860.005,910.005,750.005,810.005,810.00-4.13%498,659
Nov 20, 20255,980.006,150.005,980.006,060.006,060.002.54%370,320
Nov 19, 20256,000.006,060.005,880.005,910.005,910.00-1.83%290,679
Nov 18, 20256,190.006,270.005,970.006,020.006,020.00-4.44%518,327
Nov 17, 20256,040.006,350.006,040.006,300.006,300.005.53%594,819
Nov 14, 20256,010.006,080.005,900.005,970.005,970.00-2.93%428,723
Nov 13, 20256,120.006,220.006,060.006,150.006,150.000.99%296,845
Nov 12, 20256,020.006,130.006,000.006,090.006,090.001.33%300,922
Nov 11, 20256,100.006,210.005,950.006,010.006,010.00-0.99%313,081
Nov 10, 20255,990.006,080.005,950.006,070.006,070.002.36%240,351
Nov 7, 20255,970.006,070.005,840.005,930.005,930.00-2.95%612,135
Nov 6, 20256,260.006,370.006,090.006,110.006,110.00-0.65%335,121
Nov 5, 20256,470.006,480.005,980.006,150.006,150.00-5.38%1,581,207
Nov 4, 20256,490.006,560.006,460.006,500.006,500.00-297,419
Nov 3, 20256,560.006,660.006,480.006,500.006,500.00-0.76%410,529
Oct 31, 20256,550.006,650.006,520.006,550.006,550.00-280,475
Oct 30, 20256,620.006,640.006,430.006,550.006,550.00-1.06%481,907
Oct 29, 20256,680.006,690.006,550.006,620.006,620.00-0.45%362,052
Oct 28, 20256,700.006,710.006,610.006,650.006,650.00-0.45%298,937
Oct 27, 20256,720.006,780.006,660.006,680.006,680.00-436,176
Oct 24, 20256,760.006,780.006,600.006,680.006,680.00-0.30%334,731
Oct 23, 20256,880.006,920.006,640.006,700.006,700.00-3.46%650,716
Oct 22, 20256,900.007,140.006,900.006,940.006,940.001.61%456,256
Oct 21, 20256,920.007,065.006,830.006,830.006,830.00-0.73%354,535
Oct 20, 20256,940.006,990.006,750.006,880.006,880.00-1.01%375,951
Oct 17, 20256,950.007,100.006,940.006,950.006,950.00-1.42%329,116
Oct 16, 20257,020.007,110.007,000.007,050.007,050.000.86%243,922
Oct 15, 20256,940.007,050.006,940.006,990.006,990.000.87%170,902
Oct 14, 20257,150.007,260.006,880.006,930.006,930.00-2.53%449,694
Oct 13, 20257,010.007,140.006,920.007,110.007,110.00-0.14%320,437
Oct 10, 20257,000.007,200.006,920.007,120.007,120.003.34%401,441
Oct 2, 20256,820.007,000.006,820.006,890.006,890.001.47%357,709
Oct 1, 20256,800.006,900.006,790.006,790.006,790.00-0.15%161,113
Sep 30, 20256,860.006,940.006,790.006,800.006,800.00-1.31%193,232
Sep 29, 20256,910.006,980.006,860.006,890.006,890.00-0.86%204,016
Sep 26, 20257,130.007,130.006,880.006,950.006,950.00-3.07%494,212
Sep 25, 20257,150.007,250.007,150.007,170.007,170.00-0.69%229,902
Sep 24, 20257,180.007,230.007,050.007,220.007,220.00-313,107
Sep 23, 20257,330.007,330.007,170.007,220.007,220.00-1.23%386,939
Sep 22, 20257,270.007,380.007,230.007,310.007,310.000.41%381,870
Sep 19, 20257,240.007,280.007,150.007,280.007,280.000.69%262,365
Sep 18, 20257,170.007,350.007,050.007,230.007,230.001.26%399,803
Sep 17, 20257,280.007,310.007,080.007,140.007,140.00-2.06%499,526
Sep 16, 20257,330.007,340.007,220.007,290.007,290.000.41%380,221
Sep 15, 20257,510.007,560.007,130.007,260.007,260.00-3.71%951,510
Sep 12, 20257,050.007,600.007,050.007,540.007,540.007.56%1,735,822
Sep 11, 20257,000.007,040.006,950.007,010.007,010.000.29%473,275
Sep 10, 20256,840.007,020.006,830.006,990.006,990.002.04%458,258
Sep 9, 20256,870.006,910.006,740.006,850.006,850.000.44%251,205
Sep 8, 20256,620.006,850.006,570.006,820.006,820.003.49%526,041
Sep 5, 20256,620.006,690.006,590.006,590.006,590.00-0.45%242,808
Sep 4, 20256,610.006,680.006,580.006,620.006,620.00-0.15%201,853
Sep 3, 20256,500.006,670.006,480.006,630.006,630.001.53%232,072
Sep 2, 20256,450.006,550.006,390.006,530.006,530.002.19%286,715
Sep 1, 20256,750.006,900.006,370.006,390.006,390.00-0.47%848,369
Aug 29, 20256,620.006,650.006,350.006,420.006,420.00-2.87%566,420
Aug 28, 20256,600.006,660.006,590.006,610.006,610.00-0.60%119,916
Aug 27, 20256,680.006,740.006,620.006,650.006,650.00-1.04%124,663
Aug 26, 20256,650.006,770.006,640.006,720.006,720.000.90%280,142
Aug 25, 20256,660.006,780.006,660.006,660.006,660.000.30%229,334
Aug 22, 20256,600.006,820.006,570.006,640.006,640.001.22%378,444
Aug 21, 20256,660.006,730.006,540.006,560.006,560.00-2.24%303,638
Aug 20, 20256,730.006,750.006,580.006,710.006,710.00-1.32%278,975
Aug 19, 20256,790.007,020.006,750.006,800.006,800.00-0.44%271,455
Aug 18, 20256,660.006,930.006,640.006,830.006,830.003.48%447,510
Aug 14, 20256,600.006,640.006,510.006,600.006,600.000.15%233,618
Aug 13, 20256,650.006,670.006,520.006,590.006,590.00-0.30%258,370
Aug 12, 20256,750.006,810.006,590.006,610.006,610.00-2.22%476,453
Aug 11, 20256,900.006,910.006,760.006,760.006,760.00-2.17%285,852
Aug 8, 20257,030.007,180.006,900.006,910.006,910.00-2.26%368,034
Aug 7, 20256,920.007,270.006,840.007,070.007,070.004.12%1,241,665
Aug 6, 20256,790.006,800.006,680.006,790.006,790.000.89%130,621
Aug 5, 20256,800.006,900.006,680.006,730.006,730.000.75%249,973
Aug 4, 20256,690.006,850.006,660.006,680.006,680.000.60%227,274
Aug 1, 20256,730.006,730.006,500.006,640.006,640.00-2.06%368,465
Jul 31, 20256,830.006,860.006,720.006,780.006,780.00-254,950
Jul 30, 20256,770.006,900.006,770.006,780.006,780.00-0.29%179,381
Jul 29, 20256,870.006,950.006,790.006,800.006,800.00-1.59%236,960
Jul 28, 20256,870.006,920.006,780.006,910.006,910.000.88%190,089
Jul 25, 20256,890.006,940.006,850.006,850.006,850.00-0.44%151,017
Jul 24, 20257,020.007,110.006,880.006,880.006,880.00-1.99%239,541
Jul 23, 20257,020.007,070.006,800.007,020.007,020.00-376,630
Jul 22, 20257,100.007,170.006,950.007,020.007,020.00-0.71%327,957
Jul 21, 20257,100.007,150.006,980.007,070.007,070.00-0.98%394,773
Jul 18, 20257,280.007,300.007,100.007,140.007,140.00-1.24%326,704
Jul 17, 20257,310.007,330.007,190.007,230.007,230.00-0.82%275,359
Jul 16, 20257,370.007,380.007,270.007,290.007,290.00-1.49%259,935
Jul 15, 20257,220.007,500.007,220.007,400.007,400.002.07%523,920
Jul 14, 20257,270.007,330.007,180.007,250.007,250.00-0.14%269,013
Jul 11, 20257,240.007,390.007,210.007,260.007,260.000.83%332,589