Skip to main content
JK Synapse Co., Ltd. (KOSDAQ:060230)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,140.00
+245.00 (8.46%)
At close: Dec 5, 2025

JK Synapse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,930.003,170.002,880.003,140.003,140.008.46%87,006
Dec 4, 20252,900.002,930.002,855.002,895.002,895.00-0.17%32,436
Dec 3, 20252,910.002,915.002,800.002,900.002,900.000.52%32,417
Dec 2, 20252,935.002,970.002,810.002,885.002,885.00-0.86%31,990
Dec 1, 20252,725.002,925.002,725.002,910.002,910.006.20%74,075
Nov 28, 20252,660.002,740.002,630.002,740.002,740.003.01%44,516
Nov 27, 20252,645.002,695.002,595.002,660.002,660.00-0.56%50,049
Nov 26, 20252,520.002,810.002,505.002,675.002,675.006.15%197,624
Nov 25, 20252,470.002,575.002,370.002,520.002,520.002.02%96,232
Nov 24, 20252,410.002,910.002,410.002,470.002,470.002.49%632,478
Nov 21, 20252,495.002,500.002,400.002,410.002,410.00-3.60%40,771
Nov 20, 20252,450.002,520.002,435.002,500.002,500.002.04%50,256
Nov 19, 20252,475.002,625.002,425.002,450.002,450.00-1.01%51,027
Nov 18, 20252,700.002,700.002,445.002,475.002,475.00-8.33%142,882
Nov 17, 20252,810.002,885.002,695.002,700.002,700.00-3.91%55,052
Nov 14, 20253,025.003,025.002,810.002,810.002,810.00-6.02%71,203
Nov 13, 20253,010.003,090.002,980.002,990.002,990.00-0.66%31,903
Nov 12, 20253,035.003,110.003,005.003,010.003,010.00-0.82%38,283
Nov 11, 20253,095.003,170.003,035.003,035.003,035.00-1.94%33,501
Nov 10, 20253,140.003,245.003,090.003,095.003,095.00-1.12%32,435
Nov 7, 20253,125.003,245.003,080.003,130.003,130.000.32%55,997
Nov 6, 20253,115.003,425.003,090.003,120.003,120.000.32%166,647
Nov 5, 20253,185.003,890.003,010.003,110.003,110.00-4.31%529,287
Nov 4, 20253,560.003,915.003,145.003,250.003,250.00-4.13%402,912
Oct 2, 20253,380.003,920.003,320.003,390.003,390.003.04%799,176
Oct 1, 20253,470.003,510.003,260.003,290.003,290.00-6.80%202,704
Sep 30, 20253,730.003,790.003,490.003,530.003,530.00-5.11%105,353
Sep 29, 20253,620.003,850.003,620.003,720.003,720.004.20%151,176
Sep 26, 20253,630.003,840.003,540.003,570.003,570.00-1.38%101,203
Sep 25, 20253,610.003,940.003,610.003,620.003,620.000.56%121,493
Sep 24, 20253,530.003,680.003,520.003,600.003,600.002.27%99,450
Sep 23, 20253,630.003,640.003,420.003,520.003,520.00-2.76%124,648
Sep 22, 20253,580.004,270.003,580.003,620.003,620.001.40%881,766
Sep 19, 20253,500.003,730.003,440.003,570.003,570.002.29%258,530
Sep 18, 20253,390.003,560.003,390.003,490.003,490.003.25%132,862
Sep 17, 20253,430.003,430.003,330.003,380.003,380.00-0.29%87,474
Sep 16, 20253,360.003,420.003,300.003,390.003,390.002.11%145,572
Sep 15, 20253,350.003,410.003,250.003,320.003,320.00-2.06%250,137
Sep 12, 20253,470.003,960.003,360.003,390.003,390.00-21.89%1,587,121
Sep 11, 20254,520.004,690.004,280.004,340.004,340.00-3.56%158,791
Sep 10, 20254,430.004,550.004,300.004,500.004,500.001.81%43,207
Sep 9, 20254,540.004,540.004,400.004,420.004,420.00-1.34%28,131
Sep 8, 20254,600.004,610.004,410.004,480.004,480.00-2.61%41,384
Sep 5, 20254,480.004,650.004,460.004,600.004,600.002.91%51,963
Sep 4, 20254,450.004,590.004,450.004,470.004,470.00-45,223
Sep 3, 20254,410.004,510.004,370.004,470.004,470.001.13%43,634
Sep 2, 20254,210.004,900.004,210.004,420.004,420.004.99%514,513
Sep 1, 20254,210.004,270.004,090.004,210.004,210.00-0.47%44,889
Aug 29, 20254,380.004,400.004,190.004,230.004,230.00-3.20%74,010
Aug 28, 20254,350.004,420.004,320.004,370.004,370.00-0.68%26,841
Aug 27, 20254,490.004,490.004,310.004,400.004,400.00-0.45%31,410
Aug 26, 20254,360.004,470.004,330.004,420.004,420.001.84%41,782
Aug 25, 20254,330.004,560.004,320.004,340.004,340.000.46%55,500
Aug 22, 20254,400.004,490.004,300.004,320.004,320.00-33,483
Aug 21, 20254,400.004,450.004,300.004,320.004,320.00-0.23%32,262
Aug 20, 20254,350.004,450.004,300.004,330.004,330.00-2.04%62,358
Aug 19, 20254,460.004,590.004,370.004,420.004,420.00-0.90%87,695
Aug 18, 20254,530.004,670.004,360.004,460.004,460.00-2.41%150,583
Aug 14, 20254,790.004,870.004,510.004,570.004,570.00-6.54%297,834
Aug 13, 20254,410.005,720.004,410.004,890.004,890.0011.14%3,313,691
Aug 12, 20254,330.004,550.004,310.004,400.004,400.001.62%47,608
Aug 11, 20254,380.004,430.004,300.004,330.004,330.00-1.14%22,662
Aug 8, 20254,440.004,530.004,370.004,380.004,380.00-0.90%16,005
Aug 7, 20254,420.004,510.004,370.004,420.004,420.00-20,902
Aug 6, 20254,410.004,470.004,300.004,420.004,420.000.23%19,151
Aug 5, 20254,450.004,500.004,360.004,410.004,410.001.15%23,522
Aug 4, 20254,310.004,410.004,300.004,360.004,360.000.69%13,160
Aug 1, 20254,470.004,520.004,330.004,330.004,330.00-3.99%34,392
Jul 31, 20254,530.004,560.004,440.004,510.004,510.001.35%11,633
Jul 30, 20254,520.004,550.004,390.004,450.004,450.000.91%19,401
Jul 29, 20254,470.004,520.004,370.004,410.004,410.00-1.78%25,542
Jul 28, 20254,520.004,670.004,460.004,490.004,490.00-0.66%33,960
Jul 25, 20254,540.004,560.004,450.004,520.004,520.00-0.44%19,864
Jul 24, 20254,640.004,640.004,470.004,540.004,540.000.89%17,796
Jul 23, 20254,710.004,730.004,490.004,500.004,500.00-4.46%46,212
Jul 22, 20254,850.004,880.004,670.004,710.004,710.00-2.48%31,857
Jul 21, 20254,670.004,920.004,670.004,830.004,830.002.55%48,599
Jul 18, 20254,550.004,890.004,440.004,710.004,710.004.20%109,232
Jul 17, 20254,580.004,650.004,430.004,520.004,520.00-1.31%70,747
Jul 16, 20254,730.004,760.004,550.004,580.004,580.00-3.17%75,346
Jul 15, 20254,930.004,930.004,680.004,730.004,730.00-2.87%59,451
Jul 14, 20255,200.005,200.004,780.004,870.004,870.00-3.37%79,909
Jul 11, 20255,040.005,340.005,000.005,040.005,040.00-53,355
Jul 10, 20255,020.005,090.004,920.005,040.005,040.000.40%35,637
Jul 9, 20255,170.005,170.004,800.005,020.005,020.00-1.57%113,494
Jul 8, 20255,200.005,220.005,050.005,100.005,100.00-2.30%67,917
Jul 7, 20255,550.006,340.005,060.005,220.005,220.00-3.87%592,631
Jul 4, 20254,840.005,860.004,790.005,430.005,430.0012.19%976,353
Jul 3, 20254,720.004,920.004,640.004,840.004,840.002.54%86,987
Jul 2, 20254,710.004,770.004,540.004,720.004,720.002.16%70,501
Jul 1, 20254,610.004,720.004,540.004,620.004,620.00-0.43%44,983
Jun 30, 20254,520.004,660.004,440.004,640.004,640.002.88%50,223
Jun 27, 20254,640.004,720.004,470.004,510.004,510.00-1.31%76,057
Jun 26, 20254,570.004,810.004,530.004,570.004,570.000.88%106,302
Jun 25, 20254,650.004,670.004,480.004,530.004,530.00-2.37%56,494
Jun 24, 20254,450.004,950.004,450.004,640.004,640.004.27%325,401
Jun 23, 20254,360.004,470.004,240.004,450.004,450.002.06%73,060
Jun 20, 20254,360.004,470.004,330.004,360.004,360.00-75,047
Jun 19, 20254,470.004,470.004,350.004,360.004,360.00-0.23%45,806
Jun 18, 20254,210.004,450.004,210.004,370.004,370.00-0.46%55,449