JK Synapse Co., Ltd. (KOSDAQ:060230)
South Korea
· Delayed Price · Currency is KRW 481.00
-11.00 (-2.24%)
At close: Apr 29, 2026
JK Synapse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 492.00 | 502.00 | 471.00 | 481.00 | 481.00 | -2.24% | 815,723 |
| Apr 28, 2026 | 513.00 | 545.00 | 491.00 | 492.00 | 492.00 | -3.91% | 1,842,342 |
| Apr 27, 2026 | 491.00 | 527.00 | 490.00 | 512.00 | 512.00 | 4.49% | 1,541,348 |
| Apr 24, 2026 | 493.00 | 499.00 | 484.00 | 490.00 | 490.00 | -0.61% | 473,910 |
| Apr 23, 2026 | 498.00 | 523.00 | 493.00 | 493.00 | 493.00 | 0.20% | 683,058 |
| Apr 22, 2026 | 516.00 | 524.00 | 482.00 | 492.00 | 492.00 | 0.82% | 823,512 |
| Apr 21, 2026 | 511.00 | 530.00 | 477.00 | 488.00 | 488.00 | -3.94% | 880,729 |
| Apr 20, 2026 | 469.00 | 527.00 | 451.00 | 508.00 | 508.00 | 10.92% | 2,702,043 |
| Apr 17, 2026 | 488.00 | 494.00 | 453.00 | 458.00 | 458.00 | -6.15% | 1,264,768 |
| Apr 16, 2026 | 488.00 | 504.00 | 471.00 | 488.00 | 488.00 | - | 1,549,032 |
| Apr 15, 2026 | 501.00 | 507.00 | 488.00 | 488.00 | 488.00 | -2.59% | 1,595,870 |
| Apr 14, 2026 | 510.00 | 538.00 | 495.00 | 501.00 | 501.00 | -1.76% | 1,445,994 |
| Apr 13, 2026 | 509.00 | 514.00 | 492.00 | 510.00 | 510.00 | 0.20% | 1,022,008 |
| Apr 10, 2026 | 498.00 | 521.00 | 483.00 | 509.00 | 509.00 | 2.83% | 1,832,666 |
| Apr 9, 2026 | 505.00 | 530.00 | 480.00 | 495.00 | 495.00 | -1.98% | 2,135,239 |
| Apr 8, 2026 | 535.00 | 565.00 | 484.00 | 505.00 | 505.00 | -5.61% | 5,151,285 |
| Apr 7, 2026 | 714.00 | 719.00 | 515.00 | 535.00 | 535.00 | -19.31% | 17,062,420 |
| Apr 6, 2026 | 516.00 | 663.00 | 516.00 | 663.00 | 663.00 | 30.00% | 12,305,720 |
| Apr 3, 2026 | 504.00 | 531.00 | 491.00 | 510.00 | 510.00 | 3.45% | 582,422 |
| Apr 2, 2026 | 510.00 | 541.00 | 480.00 | 493.00 | 493.00 | -2.76% | 654,977 |
| Apr 1, 2026 | 480.00 | 549.00 | 470.00 | 507.00 | 507.00 | 7.87% | 1,939,082 |
| Mar 31, 2026 | 507.00 | 508.00 | 470.00 | 470.00 | 470.00 | -6.56% | 477,362 |
| Mar 30, 2026 | 520.00 | 520.00 | 500.00 | 503.00 | 503.00 | -3.27% | 394,575 |
| Mar 27, 2026 | 491.00 | 585.00 | 491.00 | 520.00 | 520.00 | 6.12% | 1,667,179 |
| Mar 26, 2026 | 539.00 | 551.00 | 488.00 | 490.00 | 490.00 | -9.26% | 1,002,796 |
| Mar 25, 2026 | 557.00 | 557.00 | 507.00 | 540.00 | 540.00 | -3.05% | 1,006,525 |
| Mar 24, 2026 | 550.00 | 603.00 | 511.00 | 557.00 | 557.00 | 10.08% | 3,826,596 |
| Mar 23, 2026 | 497.00 | 600.00 | 438.00 | 506.00 | 506.00 | 5.86% | 15,816,000 |
| Mar 20, 2026 | 433.00 | 478.00 | 430.00 | 478.00 | 478.00 | 29.75% | 3,029,562 |
| Feb 24, 2026 | 388.60 | 390.80 | 360.20 | 368.40 | 368.40 | -5.20% | 1,373,090 |
| Feb 23, 2026 | 358.40 | 394.20 | 338.00 | 388.60 | 388.60 | 8.43% | 2,372,140 |
| Feb 20, 2026 | 350.00 | 380.00 | 334.00 | 358.40 | 358.40 | 1.93% | 1,153,080 |
| Feb 19, 2026 | 403.00 | 403.00 | 349.00 | 351.60 | 351.60 | -11.03% | 2,602,925 |
| Feb 13, 2026 | 504.00 | 515.00 | 394.00 | 395.20 | 395.20 | -27.49% | 8,266,585 |
| Feb 12, 2026 | 446.00 | 561.00 | 445.00 | 545.00 | 545.00 | 22.47% | 9,335,735 |
| Feb 11, 2026 | 443.00 | 462.00 | 436.00 | 445.00 | 445.00 | -19.38% | 4,460,575 |
| Feb 10, 2026 | 577.00 | 577.00 | 503.00 | 552.00 | 552.00 | -4.66% | 812,330 |
| Feb 9, 2026 | 612.00 | 697.00 | 579.00 | 579.00 | 579.00 | -18.22% | 1,892,295 |
| Feb 4, 2026 | 729.00 | 744.00 | 704.00 | 708.00 | 708.00 | -3.80% | 361,280 |
| Feb 3, 2026 | 763.00 | 798.00 | 706.00 | 736.00 | 736.00 | -2.77% | 851,210 |
| Feb 2, 2026 | 803.00 | 818.00 | 757.00 | 757.00 | 757.00 | -8.35% | 567,215 |
| Jan 30, 2026 | 797.00 | 876.00 | 752.00 | 826.00 | 826.00 | 3.25% | 1,669,120 |
| Jan 29, 2026 | 842.00 | 897.00 | 795.00 | 800.00 | 800.00 | -4.99% | 1,484,615 |
| Jan 28, 2026 | 920.00 | 1,104.00 | 836.00 | 842.00 | 842.00 | -0.94% | 14,448,175 |
| Jan 27, 2026 | 656.00 | 850.00 | 656.00 | 850.00 | 850.00 | 29.97% | 2,090,185 |
| Jan 26, 2026 | 677.00 | 685.00 | 621.00 | 654.00 | 654.00 | -5.08% | 809,710 |
| Jan 23, 2026 | 588.00 | 744.00 | 583.00 | 689.00 | 689.00 | 19.62% | 6,144,710 |
| Jan 22, 2026 | 530.00 | 622.00 | 528.00 | 576.00 | 576.00 | 8.68% | 1,981,210 |
| Jan 21, 2026 | 586.00 | 586.00 | 530.00 | 530.00 | 530.00 | -5.36% | 318,925 |
| Jan 20, 2026 | 537.00 | 562.00 | 537.00 | 560.00 | 560.00 | 5.26% | 186,130 |
| Jan 19, 2026 | 537.00 | 590.00 | 527.00 | 532.00 | 532.00 | - | 590,005 |
| Jan 16, 2026 | 540.00 | 547.00 | 530.00 | 532.00 | 532.00 | -1.85% | 137,600 |
| Jan 15, 2026 | 551.00 | 551.00 | 530.00 | 542.00 | 542.00 | -1.63% | 153,125 |
| Jan 14, 2026 | 564.00 | 566.00 | 550.00 | 551.00 | 551.00 | -1.96% | 114,335 |
| Jan 13, 2026 | 568.00 | 578.00 | 550.00 | 562.00 | 562.00 | -1.06% | 92,415 |
| Jan 12, 2026 | 538.00 | 582.00 | 536.00 | 568.00 | 568.00 | 6.57% | 169,940 |
| Jan 9, 2026 | 529.00 | 541.00 | 521.00 | 533.00 | 533.00 | 1.72% | 85,735 |
| Jan 8, 2026 | 560.00 | 562.00 | 522.00 | 524.00 | 524.00 | -5.59% | 169,685 |
| Jan 7, 2026 | 569.00 | 569.00 | 551.00 | 555.00 | 555.00 | -2.46% | 138,460 |
| Jan 6, 2026 | 579.00 | 580.00 | 564.00 | 569.00 | 569.00 | -2.40% | 75,265 |
| Jan 5, 2026 | 570.00 | 587.00 | 570.00 | 583.00 | 583.00 | 2.28% | 97,905 |
| Jan 2, 2026 | 576.00 | 586.00 | 564.00 | 570.00 | 570.00 | -1.04% | 153,350 |
| Dec 30, 2025 | 630.00 | 630.00 | 561.00 | 576.00 | 576.00 | -3.84% | 258,620 |
| Dec 29, 2025 | 520.00 | 607.00 | 520.00 | 599.00 | 599.00 | 15.41% | 1,424,020 |
| Dec 26, 2025 | 530.00 | 534.00 | 502.00 | 519.00 | 519.00 | -2.08% | 148,000 |
| Dec 24, 2025 | 525.00 | 536.00 | 518.00 | 530.00 | 530.00 | 2.32% | 95,955 |
| Dec 23, 2025 | 548.00 | 558.00 | 518.00 | 518.00 | 518.00 | -5.65% | 228,115 |
| Dec 22, 2025 | 551.00 | 557.00 | 542.00 | 549.00 | 549.00 | 0.55% | 47,555 |
| Dec 19, 2025 | 565.00 | 572.00 | 535.00 | 546.00 | 546.00 | -3.53% | 133,625 |
| Dec 18, 2025 | 571.00 | 578.00 | 559.00 | 566.00 | 566.00 | -1.05% | 59,110 |
| Dec 17, 2025 | 605.00 | 605.00 | 567.00 | 572.00 | 572.00 | -4.67% | 112,610 |
| Dec 16, 2025 | 623.00 | 623.00 | 587.00 | 600.00 | 600.00 | -0.83% | 78,615 |
| Dec 15, 2025 | 589.00 | 633.00 | 585.00 | 605.00 | 605.00 | 1.85% | 128,685 |
| Dec 12, 2025 | 606.00 | 606.00 | 580.00 | 594.00 | 594.00 | -0.83% | 99,285 |
| Dec 11, 2025 | 622.00 | 622.00 | 596.00 | 599.00 | 599.00 | -2.12% | 173,010 |
| Dec 10, 2025 | 627.00 | 629.00 | 612.00 | 612.00 | 612.00 | -2.39% | 94,350 |
| Dec 9, 2025 | 617.00 | 634.00 | 604.00 | 627.00 | 627.00 | - | 194,860 |
| Dec 8, 2025 | 629.00 | 666.00 | 618.00 | 627.00 | 627.00 | -0.16% | 304,455 |
| Dec 5, 2025 | 586.00 | 634.00 | 576.00 | 628.00 | 628.00 | 8.46% | 435,660 |
| Dec 4, 2025 | 580.00 | 586.00 | 571.00 | 579.00 | 579.00 | -0.17% | 162,180 |
| Dec 3, 2025 | 582.00 | 583.00 | 560.00 | 580.00 | 580.00 | 0.52% | 162,085 |
| Dec 2, 2025 | 587.00 | 594.00 | 562.00 | 577.00 | 577.00 | -0.86% | 159,965 |
| Dec 1, 2025 | 545.00 | 585.00 | 545.00 | 582.00 | 582.00 | 6.20% | 370,375 |
| Nov 28, 2025 | 532.00 | 548.00 | 526.00 | 548.00 | 548.00 | 3.01% | 222,580 |
| Nov 27, 2025 | 529.00 | 539.00 | 519.00 | 532.00 | 532.00 | -0.56% | 250,500 |
| Nov 26, 2025 | 504.00 | 562.00 | 501.00 | 535.00 | 535.00 | 6.15% | 991,660 |
| Nov 25, 2025 | 494.00 | 515.00 | 474.00 | 504.00 | 504.00 | 2.02% | 481,160 |
| Nov 24, 2025 | 482.00 | 582.00 | 482.00 | 494.00 | 494.00 | 2.49% | 3,162,390 |
| Nov 21, 2025 | 499.00 | 500.00 | 480.00 | 482.00 | 482.00 | -3.60% | 205,670 |
| Nov 20, 2025 | 490.00 | 504.00 | 487.00 | 500.00 | 500.00 | 2.04% | 251,280 |
| Nov 19, 2025 | 495.00 | 525.00 | 485.00 | 490.00 | 490.00 | -1.01% | 255,135 |
| Nov 18, 2025 | 540.00 | 540.00 | 489.00 | 495.00 | 495.00 | -8.33% | 714,410 |
| Nov 17, 2025 | 562.00 | 577.00 | 539.00 | 540.00 | 540.00 | -3.91% | 275,260 |
| Nov 14, 2025 | 605.00 | 605.00 | 562.00 | 562.00 | 562.00 | -6.02% | 356,015 |
| Nov 13, 2025 | 602.00 | 618.00 | 596.00 | 598.00 | 598.00 | -0.66% | 159,515 |
| Nov 12, 2025 | 607.00 | 622.00 | 601.00 | 602.00 | 602.00 | -0.82% | 191,415 |
| Nov 11, 2025 | 619.00 | 634.00 | 607.00 | 607.00 | 607.00 | -1.94% | 167,505 |
| Nov 10, 2025 | 628.00 | 649.00 | 618.00 | 619.00 | 619.00 | -1.12% | 162,175 |
| Nov 7, 2025 | 625.00 | 649.00 | 616.00 | 626.00 | 626.00 | 0.32% | 279,985 |
| Nov 6, 2025 | 623.00 | 685.00 | 618.00 | 624.00 | 624.00 | 0.32% | 833,235 |