Synapsoft Corporation (KOSDAQ:466410)
South Korea
· Delayed Price · Currency is KRW 10,700
-400 (-3.60%)
At close: Mar 9, 2026
Synapsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10,830.00 | 11,100.00 | 10,700.00 | 11,100.00 | 11,100.00 | 2.49% | 29,845 |
| Mar 5, 2026 | 10,500.00 | 10,930.00 | 10,410.00 | 10,830.00 | 10,830.00 | 8.19% | 20,721 |
| Mar 4, 2026 | 11,250.00 | 11,300.00 | 9,770.00 | 10,010.00 | 10,010.00 | -11.49% | 50,159 |
| Mar 3, 2026 | 11,670.00 | 11,670.00 | 11,300.00 | 11,310.00 | 11,310.00 | -3.08% | 35,868 |
| Feb 27, 2026 | 11,900.00 | 11,900.00 | 11,620.00 | 11,670.00 | 11,670.00 | -1.93% | 25,859 |
| Feb 26, 2026 | 11,720.00 | 12,500.00 | 11,610.00 | 11,900.00 | 11,900.00 | 1.54% | 87,776 |
| Feb 25, 2026 | 11,800.00 | 11,800.00 | 11,630.00 | 11,720.00 | 11,720.00 | - | 33,547 |
| Feb 24, 2026 | 11,720.00 | 11,820.00 | 11,650.00 | 11,720.00 | 11,720.00 | -0.76% | 29,272 |
| Feb 23, 2026 | 11,910.00 | 11,950.00 | 11,710.00 | 11,810.00 | 11,810.00 | -0.84% | 18,522 |
| Feb 20, 2026 | 12,190.00 | 12,190.00 | 11,780.00 | 11,910.00 | 11,910.00 | -1.08% | 75,376 |
| Feb 19, 2026 | 12,400.00 | 12,400.00 | 11,810.00 | 12,040.00 | 12,040.00 | -0.58% | 28,367 |
| Feb 13, 2026 | 12,150.00 | 12,280.00 | 12,010.00 | 12,110.00 | 12,110.00 | -0.82% | 14,149 |
| Feb 12, 2026 | 12,400.00 | 12,400.00 | 12,140.00 | 12,210.00 | 12,210.00 | -0.25% | 21,506 |
| Feb 11, 2026 | 12,410.00 | 12,470.00 | 12,200.00 | 12,240.00 | 12,240.00 | -1.37% | 12,814 |
| Feb 10, 2026 | 12,170.00 | 12,420.00 | 12,160.00 | 12,410.00 | 12,410.00 | 2.06% | 13,329 |
| Feb 9, 2026 | 12,120.00 | 12,300.00 | 12,080.00 | 12,160.00 | 12,160.00 | 1.00% | 17,256 |
| Feb 6, 2026 | 12,110.00 | 12,190.00 | 11,610.00 | 12,040.00 | 12,040.00 | -1.23% | 33,975 |
| Feb 5, 2026 | 12,570.00 | 12,640.00 | 12,160.00 | 12,190.00 | 12,190.00 | -3.02% | 19,773 |
| Feb 4, 2026 | 12,270.00 | 13,440.00 | 12,160.00 | 12,570.00 | 12,570.00 | 2.20% | 77,416 |
| Feb 3, 2026 | 12,110.00 | 12,380.00 | 12,060.00 | 12,300.00 | 12,300.00 | 1.65% | 25,117 |
| Feb 2, 2026 | 12,150.00 | 12,580.00 | 12,030.00 | 12,100.00 | 12,100.00 | -4.04% | 50,780 |
| Jan 30, 2026 | 12,880.00 | 13,090.00 | 12,500.00 | 12,610.00 | 12,610.00 | -1.87% | 28,608 |
| Jan 29, 2026 | 13,030.00 | 13,100.00 | 12,710.00 | 12,850.00 | 12,850.00 | -1.38% | 22,847 |
| Jan 28, 2026 | 12,940.00 | 13,120.00 | 12,860.00 | 13,030.00 | 13,030.00 | 0.70% | 21,193 |
| Jan 27, 2026 | 13,060.00 | 13,230.00 | 12,910.00 | 12,940.00 | 12,940.00 | -0.92% | 22,954 |
| Jan 26, 2026 | 12,910.00 | 13,200.00 | 12,820.00 | 13,060.00 | 13,060.00 | 1.24% | 30,564 |
| Jan 23, 2026 | 12,650.00 | 12,900.00 | 12,550.00 | 12,900.00 | 12,900.00 | 1.98% | 28,851 |
| Jan 22, 2026 | 12,750.00 | 12,750.00 | 12,250.00 | 12,650.00 | 12,650.00 | 2.26% | 22,942 |
| Jan 21, 2026 | 12,640.00 | 12,640.00 | 12,170.00 | 12,370.00 | 12,370.00 | -2.29% | 21,227 |
| Jan 20, 2026 | 12,670.00 | 12,760.00 | 12,340.00 | 12,660.00 | 12,660.00 | -0.08% | 21,231 |
| Jan 19, 2026 | 12,820.00 | 12,820.00 | 12,500.00 | 12,670.00 | 12,670.00 | -1.17% | 13,777 |
| Jan 16, 2026 | 12,730.00 | 13,070.00 | 12,690.00 | 12,820.00 | 12,820.00 | 1.02% | 19,058 |
| Jan 15, 2026 | 12,700.00 | 12,730.00 | 12,610.00 | 12,690.00 | 12,690.00 | -0.24% | 14,874 |
| Jan 14, 2026 | 12,780.00 | 12,840.00 | 12,510.00 | 12,720.00 | 12,720.00 | -0.47% | 12,683 |
| Jan 13, 2026 | 12,650.00 | 12,920.00 | 12,610.00 | 12,780.00 | 12,780.00 | 0.24% | 12,513 |
| Jan 12, 2026 | 12,850.00 | 12,930.00 | 12,710.00 | 12,750.00 | 12,750.00 | -0.78% | 10,097 |
| Jan 9, 2026 | 12,840.00 | 13,040.00 | 12,650.00 | 12,850.00 | 12,850.00 | 0.16% | 15,347 |
| Jan 8, 2026 | 12,850.00 | 13,440.00 | 12,830.00 | 12,830.00 | 12,830.00 | - | 46,986 |
| Jan 7, 2026 | 12,720.00 | 12,970.00 | 12,690.00 | 12,830.00 | 12,830.00 | -0.62% | 25,190 |
| Jan 6, 2026 | 12,550.00 | 12,910.00 | 12,310.00 | 12,910.00 | 12,910.00 | 2.87% | 37,243 |
| Jan 5, 2026 | 12,550.00 | 12,720.00 | 12,470.00 | 12,550.00 | 12,550.00 | -0.79% | 22,475 |
| Jan 2, 2026 | 12,330.00 | 12,670.00 | 12,260.00 | 12,650.00 | 12,650.00 | 0.88% | 7,219 |
| Dec 30, 2025 | 12,470.00 | 12,640.00 | 12,260.00 | 12,540.00 | 12,540.00 | 0.48% | 10,561 |
| Dec 29, 2025 | 12,410.00 | 12,610.00 | 12,020.00 | 12,480.00 | 12,480.00 | -0.24% | 20,884 |
| Dec 26, 2025 | 12,750.00 | 13,000.00 | 12,510.00 | 12,510.00 | 12,510.00 | -1.88% | 16,952 |
| Dec 24, 2025 | 12,760.00 | 13,000.00 | 12,660.00 | 12,750.00 | 12,750.00 | 0.08% | 19,984 |
| Dec 23, 2025 | 13,120.00 | 13,120.00 | 12,710.00 | 12,740.00 | 12,740.00 | -2.67% | 21,308 |
| Dec 22, 2025 | 12,970.00 | 13,230.00 | 12,950.00 | 13,090.00 | 13,090.00 | 1.08% | 25,026 |
| Dec 19, 2025 | 12,690.00 | 13,140.00 | 12,660.00 | 12,950.00 | 12,950.00 | 2.29% | 50,812 |
| Dec 18, 2025 | 12,350.00 | 12,740.00 | 12,350.00 | 12,660.00 | 12,660.00 | - | 24,901 |
| Dec 17, 2025 | 12,610.00 | 13,040.00 | 12,500.00 | 12,660.00 | 12,660.00 | - | 30,157 |
| Dec 16, 2025 | 12,700.00 | 12,860.00 | 12,610.00 | 12,660.00 | 12,660.00 | -1.02% | 29,097 |
| Dec 15, 2025 | 12,560.00 | 12,890.00 | 12,540.00 | 12,790.00 | 12,790.00 | -0.47% | 26,224 |
| Dec 12, 2025 | 12,950.00 | 13,080.00 | 12,830.00 | 12,850.00 | 12,850.00 | -1.08% | 67,008 |
| Dec 11, 2025 | 13,240.00 | 13,380.00 | 12,950.00 | 12,990.00 | 12,990.00 | -1.44% | 111,270 |
| Dec 10, 2025 | 12,920.00 | 14,830.00 | 12,800.00 | 13,180.00 | 13,180.00 | 1.23% | 663,270 |
| Dec 9, 2025 | 13,400.00 | 13,400.00 | 12,920.00 | 13,020.00 | 13,020.00 | -3.63% | 88,841 |
| Dec 8, 2025 | 11,950.00 | 14,140.00 | 11,950.00 | 13,510.00 | 13,510.00 | 13.15% | 409,303 |
| Dec 5, 2025 | 11,930.00 | 12,080.00 | 11,860.00 | 11,940.00 | 11,940.00 | 0.08% | 9,898 |
| Dec 4, 2025 | 11,950.00 | 12,090.00 | 11,850.00 | 11,930.00 | 11,930.00 | - | 22,136 |
| Dec 3, 2025 | 11,950.00 | 12,060.00 | 11,870.00 | 11,930.00 | 11,930.00 | -0.17% | 20,182 |
| Dec 2, 2025 | 11,820.00 | 11,950.00 | 11,690.00 | 11,950.00 | 11,950.00 | 1.10% | 11,450 |
| Dec 1, 2025 | 11,950.00 | 12,300.00 | 11,760.00 | 11,820.00 | 11,820.00 | -1.66% | 28,031 |
| Nov 28, 2025 | 12,000.00 | 12,110.00 | 11,870.00 | 12,020.00 | 12,020.00 | 1.61% | 44,400 |
| Nov 27, 2025 | 11,830.00 | 12,100.00 | 11,770.00 | 11,830.00 | 11,830.00 | -0.34% | 14,037 |
| Nov 26, 2025 | 11,600.00 | 11,870.00 | 11,550.00 | 11,870.00 | 11,870.00 | 2.33% | 6,089 |
| Nov 25, 2025 | 11,550.00 | 11,850.00 | 11,480.00 | 11,600.00 | 11,600.00 | 0.52% | 8,280 |
| Nov 24, 2025 | 11,600.00 | 11,780.00 | 11,520.00 | 11,540.00 | 11,540.00 | -1.20% | 8,192 |
| Nov 21, 2025 | 11,970.00 | 11,970.00 | 11,500.00 | 11,680.00 | 11,680.00 | -2.83% | 23,072 |
| Nov 20, 2025 | 11,690.00 | 12,090.00 | 11,500.00 | 12,020.00 | 12,020.00 | 4.07% | 33,063 |
| Nov 19, 2025 | 11,590.00 | 11,850.00 | 11,310.00 | 11,550.00 | 11,550.00 | -1.11% | 21,933 |
| Nov 18, 2025 | 11,520.00 | 11,900.00 | 11,470.00 | 11,680.00 | 11,680.00 | -0.85% | 44,978 |
| Nov 17, 2025 | 11,910.00 | 12,090.00 | 11,700.00 | 11,780.00 | 11,780.00 | -0.84% | 36,710 |
| Nov 14, 2025 | 12,290.00 | 12,290.00 | 11,850.00 | 11,880.00 | 11,880.00 | -3.41% | 22,479 |
| Nov 13, 2025 | 12,480.00 | 12,480.00 | 12,010.00 | 12,300.00 | 12,300.00 | 0.16% | 32,949 |
| Nov 12, 2025 | 12,000.00 | 12,280.00 | 11,930.00 | 12,280.00 | 12,280.00 | 2.33% | 13,446 |
| Nov 11, 2025 | 12,220.00 | 12,300.00 | 11,800.00 | 12,000.00 | 12,000.00 | -0.41% | 27,568 |
| Nov 10, 2025 | 11,950.00 | 12,070.00 | 11,850.00 | 12,050.00 | 12,050.00 | 1.60% | 16,480 |
| Nov 7, 2025 | 11,830.00 | 12,270.00 | 11,560.00 | 11,860.00 | 11,860.00 | -1.82% | 53,212 |
| Nov 6, 2025 | 12,000.00 | 12,490.00 | 11,830.00 | 12,080.00 | 12,080.00 | -0.08% | 32,908 |
| Nov 5, 2025 | 12,530.00 | 12,530.00 | 11,700.00 | 12,090.00 | 12,090.00 | -3.51% | 57,803 |
| Nov 4, 2025 | 12,720.00 | 12,730.00 | 12,420.00 | 12,530.00 | 12,530.00 | -1.49% | 25,053 |
| Nov 3, 2025 | 12,590.00 | 12,950.00 | 12,590.00 | 12,720.00 | 12,720.00 | 1.03% | 29,392 |
| Oct 31, 2025 | 12,420.00 | 12,660.00 | 12,390.00 | 12,590.00 | 12,590.00 | 1.45% | 24,643 |
| Oct 30, 2025 | 13,000.00 | 13,000.00 | 12,320.00 | 12,410.00 | 12,410.00 | -3.80% | 53,063 |
| Oct 29, 2025 | 12,900.00 | 13,140.00 | 12,800.00 | 12,900.00 | 12,900.00 | 0.08% | 37,617 |
| Oct 28, 2025 | 13,060.00 | 13,110.00 | 12,890.00 | 12,890.00 | 12,890.00 | -1.30% | 20,188 |
| Oct 27, 2025 | 12,870.00 | 13,310.00 | 12,840.00 | 13,060.00 | 13,060.00 | 1.48% | 34,772 |
| Oct 24, 2025 | 13,050.00 | 13,050.00 | 12,740.00 | 12,870.00 | 12,870.00 | 0.08% | 21,969 |
| Oct 23, 2025 | 13,150.00 | 13,150.00 | 12,780.00 | 12,860.00 | 12,860.00 | -2.35% | 31,964 |
| Oct 22, 2025 | 13,290.00 | 13,290.00 | 12,890.00 | 13,170.00 | 13,170.00 | -0.90% | 31,340 |
| Oct 21, 2025 | 13,250.00 | 13,480.00 | 12,990.00 | 13,290.00 | 13,290.00 | -0.30% | 50,763 |
| Oct 20, 2025 | 13,400.00 | 13,400.00 | 13,210.00 | 13,330.00 | 13,330.00 | -0.67% | 19,810 |
| Oct 17, 2025 | 13,540.00 | 13,540.00 | 13,200.00 | 13,420.00 | 13,420.00 | -0.67% | 44,935 |
| Oct 16, 2025 | 13,850.00 | 13,920.00 | 13,420.00 | 13,510.00 | 13,510.00 | -2.38% | 35,090 |
| Oct 15, 2025 | 13,610.00 | 13,840.00 | 13,580.00 | 13,840.00 | 13,840.00 | 1.69% | 39,446 |
| Oct 14, 2025 | 13,880.00 | 14,160.00 | 13,530.00 | 13,610.00 | 13,610.00 | -1.95% | 54,970 |
| Oct 13, 2025 | 13,610.00 | 14,030.00 | 13,610.00 | 13,880.00 | 13,880.00 | -1.07% | 39,708 |
| Oct 10, 2025 | 14,150.00 | 14,150.00 | 13,800.00 | 14,030.00 | 14,030.00 | 0.14% | 32,764 |
| Oct 2, 2025 | 14,100.00 | 14,200.00 | 13,980.00 | 14,010.00 | 14,010.00 | 0.07% | 18,649 |