Skip to main content
Synopex Inc. (KOSDAQ:025320)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,890.00
+60.00 (1.03%)
Mar 6, 2026, 3:30 PM KST

Synopex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20265,670.006,070.005,670.005,830.005,830.007.96%1,244,364
Mar 4, 20265,940.006,150.005,340.005,400.005,400.00-14.01%1,994,271
Mar 3, 20266,450.006,740.006,280.006,280.006,280.00-6.96%966,314
Feb 27, 20266,750.006,850.006,650.006,750.006,750.00-1.46%615,353
Feb 26, 20266,940.006,990.006,750.006,850.006,850.00-0.44%680,201
Feb 25, 20267,020.007,040.006,840.006,880.006,880.00-1.29%521,314
Feb 24, 20266,910.007,050.006,810.006,970.006,970.00-0.29%536,504
Feb 23, 20267,200.007,300.006,980.006,990.006,990.00-1.96%637,569
Feb 20, 20267,200.007,300.007,110.007,130.007,130.00-1.79%523,855
Feb 19, 20267,230.007,300.007,040.007,260.007,260.001.82%990,513
Feb 13, 20267,170.007,700.006,720.007,130.007,130.001.57%3,329,740
Feb 12, 20266,900.007,100.006,880.007,020.007,020.002.18%601,191
Feb 11, 20266,870.006,930.006,760.006,870.006,870.000.44%531,380
Feb 10, 20266,900.007,030.006,800.006,840.006,840.00-3.53%792,304
Feb 9, 20267,320.007,410.006,990.007,090.007,090.00-0.70%852,610
Feb 6, 20267,000.007,280.006,800.007,140.007,140.00-2.46%1,106,998
Feb 5, 20268,130.008,330.007,260.007,320.007,320.00-8.39%2,139,146
Feb 4, 20267,830.008,000.007,720.007,990.007,990.002.83%1,188,572
Feb 3, 20267,800.007,820.007,600.007,770.007,770.003.05%959,231
Feb 2, 20267,510.008,090.007,370.007,540.007,540.00-1.57%1,971,969
Jan 30, 20267,460.007,890.007,400.007,660.007,660.002.27%2,122,099
Jan 29, 20267,510.007,640.007,140.007,490.007,490.00-0.93%1,996,049
Jan 28, 20266,710.007,830.006,700.007,560.007,560.0013.00%4,550,539
Jan 27, 20266,340.006,860.006,290.006,690.006,690.005.02%1,491,107
Jan 26, 20265,980.006,370.005,980.006,370.006,370.007.24%1,511,579
Jan 23, 20265,750.005,960.005,690.005,940.005,940.004.58%750,620
Jan 22, 20265,660.005,740.005,580.005,680.005,680.001.07%410,363
Jan 21, 20265,660.005,690.005,580.005,620.005,620.00-1.75%500,762
Jan 20, 20265,610.005,810.005,590.005,720.005,720.001.78%707,677
Jan 19, 20265,600.005,650.005,550.005,620.005,620.00-0.53%401,867
Jan 16, 20265,680.005,760.005,650.005,650.005,650.00-1.22%362,284
Jan 15, 20265,760.005,760.005,610.005,720.005,720.00-1.04%371,780
Jan 14, 20265,720.005,810.005,610.005,780.005,780.001.94%355,292
Jan 13, 20265,730.005,760.005,600.005,670.005,670.00-1.22%400,630
Jan 12, 20265,750.005,900.005,690.005,740.005,740.00-366,310
Jan 9, 20265,770.005,840.005,730.005,740.005,740.00-0.35%280,655
Jan 8, 20265,920.005,950.005,750.005,760.005,760.00-3.36%448,460
Jan 7, 20266,040.006,110.005,900.005,960.005,960.00-1.32%525,021
Jan 6, 20266,020.006,060.005,980.006,040.006,040.000.33%318,664
Jan 5, 20266,060.006,110.005,920.006,020.006,020.00-357,555
Jan 2, 20266,000.006,140.005,990.006,020.006,020.00-0.82%448,222
Dec 30, 20256,230.006,280.006,060.006,070.006,070.00-3.04%419,831
Dec 29, 20256,390.006,490.006,210.006,260.006,260.00-2.04%459,690
Dec 26, 20256,457.146,590.486,323.816,390.486,390.48-0.89%521,840
Dec 24, 20256,438.106,476.196,380.956,447.626,447.62-0.73%252,061
Dec 23, 20256,609.526,666.676,419.056,495.246,495.24-0.87%378,529
Dec 22, 20256,419.056,571.436,400.006,552.386,552.383.15%323,408
Dec 19, 20256,333.336,400.006,266.676,352.386,352.380.30%261,326
Dec 18, 20256,200.006,361.916,190.486,333.336,333.330.15%211,980
Dec 17, 20256,361.916,476.196,295.246,323.816,323.810.45%328,962
Dec 16, 20256,390.486,438.106,285.716,295.246,295.24-1.93%341,152
Dec 15, 20256,371.436,428.576,333.336,419.056,419.05-0.88%255,723
Dec 12, 20256,533.336,542.866,438.106,476.196,476.19-0.58%284,322
Dec 11, 20256,514.296,580.956,400.006,514.296,514.290.29%549,391
Dec 10, 20256,619.056,657.146,428.576,495.246,495.24-2.85%463,214
Dec 9, 20256,695.246,704.766,590.486,685.716,685.71-0.43%230,403
Dec 8, 20256,638.106,714.296,571.436,714.296,714.291.15%387,956
Dec 5, 20256,561.916,752.386,533.336,638.106,638.101.16%376,301
Dec 4, 20256,447.626,571.436,390.486,561.916,561.901.32%348,511
Dec 3, 20256,371.436,485.716,314.296,476.196,476.191.49%394,153
Dec 2, 20256,114.296,380.956,057.146,380.956,380.954.20%514,955
Dec 1, 20256,152.386,266.676,085.716,123.816,123.814.21%680,967
Nov 28, 20255,666.675,895.245,657.145,876.195,876.194.58%709,672
Nov 27, 20255,628.575,666.675,580.955,619.055,619.050.51%130,132
Nov 26, 20255,552.385,609.525,514.295,590.485,590.481.21%212,216
Nov 25, 20255,619.055,666.675,457.145,523.815,523.81-0.17%285,104
Nov 24, 20255,609.525,609.525,476.195,533.335,533.33-177,273
Nov 21, 20255,580.955,628.575,476.195,533.335,533.33-4.13%523,591
Nov 20, 20255,695.245,857.145,695.245,771.435,771.432.54%388,835
Nov 19, 20255,714.295,771.435,600.005,628.575,628.57-1.83%305,212
Nov 18, 20255,895.245,971.435,685.715,733.335,733.33-4.44%544,242
Nov 17, 20255,752.386,047.625,752.386,000.006,000.005.53%624,559
Nov 14, 20255,723.815,790.485,619.055,685.715,685.71-2.93%450,158
Nov 13, 20255,828.575,923.815,771.435,857.145,857.140.99%311,686
Nov 12, 20255,733.335,838.105,714.295,800.005,800.001.33%315,967
Nov 11, 20255,809.525,914.295,666.675,723.815,723.81-0.99%328,734
Nov 10, 20255,704.765,790.485,666.675,780.955,780.952.36%252,367
Nov 7, 20255,685.715,780.955,561.915,647.625,647.62-2.95%642,741
Nov 6, 20255,961.916,066.675,800.005,819.055,819.05-0.65%351,876
Nov 5, 20256,161.916,171.435,695.245,857.145,857.14-5.38%1,660,267
Nov 4, 20256,180.956,247.626,152.386,190.486,190.48-312,289
Nov 3, 20256,247.626,342.866,171.436,190.486,190.48-0.76%431,054
Oct 31, 20256,238.106,333.336,209.526,238.106,238.10-294,498
Oct 30, 20256,304.766,323.816,123.816,238.106,238.10-1.06%506,001
Oct 29, 20256,361.916,371.436,238.106,304.766,304.76-0.45%380,153
Oct 28, 20256,380.956,390.486,295.246,333.336,333.33-0.45%313,883
Oct 27, 20256,400.006,457.146,342.866,361.916,361.90-457,984
Oct 24, 20256,438.106,457.146,285.716,361.916,361.90-0.30%351,466
Oct 23, 20256,552.386,590.486,323.816,380.956,380.95-3.46%683,251
Oct 22, 20256,571.436,800.006,571.436,609.526,609.521.61%479,068
Oct 21, 20256,590.486,728.576,504.766,504.766,504.76-0.73%372,261
Oct 20, 20256,609.526,657.146,428.576,552.386,552.38-1.01%394,747
Oct 17, 20256,619.056,761.916,609.526,619.056,619.05-1.42%345,571
Oct 16, 20256,685.716,771.436,666.676,714.296,714.290.86%256,117
Oct 15, 20256,609.526,714.296,609.526,657.146,657.140.87%179,446
Oct 14, 20256,809.526,914.296,552.386,600.006,600.00-2.53%472,178
Oct 13, 20256,676.196,800.006,590.486,771.436,771.43-0.14%336,458
Oct 10, 20256,666.676,857.146,590.486,780.956,780.953.34%421,512
Oct 2, 20256,495.246,666.676,495.246,561.916,561.901.47%375,593
Oct 1, 20256,476.196,571.436,466.676,466.676,466.67-0.15%169,167