Synopex Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9,110.00 | 9,170.00 | 8,710.00 | 8,760.00 | 7,945.58 | 2,347,384 |
| 2024-04-29 | 9,130.00 | 9,220.00 | 9,030.00 | 9,110.00 | 8,263.04 | 1,255,914 |
| 2024-04-26 | 9,110.00 | 9,250.00 | 9,060.00 | 9,100.00 | 8,253.97 | 1,221,955 |
| 2024-04-25 | 9,670.00 | 9,670.00 | 9,090.00 | 9,110.00 | 8,263.04 | 3,135,601 |
| 2024-04-24 | 9,420.00 | 9,780.00 | 9,340.00 | 9,520.00 | 8,634.92 | 4,642,701 |
| 2024-04-23 | 9,270.00 | 9,420.00 | 9,110.00 | 9,280.00 | 8,417.23 | 2,448,728 |
| 2024-04-22 | 8,930.00 | 9,370.00 | 8,920.00 | 9,110.00 | 8,263.04 | 3,711,271 |
| 2024-04-19 | 8,640.00 | 9,560.00 | 8,480.00 | 8,830.00 | 8,009.07 | 14,590,406 |
| 2024-04-18 | 8,520.00 | 8,630.00 | 8,450.00 | 8,550.00 | 7,755.10 | 1,434,495 |
| 2024-04-17 | 8,860.00 | 8,980.00 | 8,490.00 | 8,530.00 | 7,736.96 | 1,829,343 |
| 2024-04-16 | 8,980.00 | 9,170.00 | 8,640.00 | 8,840.00 | 8,018.14 | 2,042,210 |
| 2024-04-15 | 8,820.00 | 9,210.00 | 8,680.00 | 9,090.00 | 8,244.90 | 2,071,293 |
| 2024-04-12 | 9,420.00 | 9,450.00 | 9,080.00 | 9,080.00 | 8,235.83 | 1,924,614 |
| 2024-04-11 | 8,870.00 | 9,560.00 | 8,790.00 | 9,370.00 | 8,498.87 | 3,855,829 |
| 2024-04-09 | 9,210.00 | 9,370.00 | 8,930.00 | 9,070.00 | 8,226.76 | 2,679,753 |
| 2024-04-08 | 8,950.00 | 9,320.00 | 8,740.00 | 9,050.00 | 8,208.62 | 4,875,343 |
| 2024-04-05 | 8,540.00 | 9,030.00 | 8,420.00 | 8,640.00 | 7,836.74 | 4,636,755 |
| 2024-04-04 | 8,530.00 | 8,700.00 | 8,360.00 | 8,480.00 | 7,691.61 | 1,685,482 |
| 2024-04-03 | 8,640.00 | 8,650.00 | 8,320.00 | 8,500.00 | 7,709.75 | 2,275,128 |
| 2024-04-02 | 8,890.00 | 9,050.00 | 8,520.00 | 8,660.00 | 7,854.88 | 2,878,802 |
| 2024-04-01 | 8,950.00 | 9,100.00 | 8,840.00 | 8,920.00 | 8,090.70 | 1,985,311 |
| 2024-03-29 | 9,210.00 | 9,340.00 | 8,810.00 | 8,900.00 | 8,072.56 | 3,705,578 |
| 2024-03-28 | 9,660.00 | 9,700.00 | 8,910.00 | 9,260.00 | 8,399.09 | 6,838,922 |
| 2024-03-27 | 10,250.00 | 10,250.00 | 9,670.00 | 9,700.00 | 8,798.19 | 3,599,494 |
| 2024-03-26 | 10,100.00 | 10,470.00 | 9,970.00 | 10,230.00 | 9,278.91 | 2,838,896 |
| 2024-03-25 | 10,290.00 | 10,440.00 | 9,970.00 | 10,000.00 | 9,070.30 | 2,685,103 |
| 2024-03-22 | 10,440.00 | 10,640.00 | 10,240.00 | 10,250.00 | 9,297.05 | 2,918,212 |
| 2024-03-21 | 11,010.00 | 11,250.00 | 10,350.00 | 10,510.00 | 9,532.88 | 4,657,501 |
| 2024-03-20 | 11,440.00 | 11,620.00 | 10,830.00 | 10,870.00 | 9,859.41 | 4,481,172 |
| 2024-03-19 | 11,370.00 | 11,670.00 | 10,930.00 | 11,470.00 | 10,403.63 | 6,847,288 |
| 2024-03-18 | 10,030.00 | 11,850.00 | 9,910.00 | 11,390.00 | 10,331.07 | 18,854,744 |
| 2024-03-15 | 9,640.00 | 10,430.00 | 9,150.00 | 10,030.00 | 9,097.51 | 17,902,977 |
| 2024-03-14 | 12,430.00 | 13,720.00 | 9,610.00 | 9,890.00 | 8,970.52 | 32,096,308 |
| 2024-03-13 | 12,230.00 | 12,840.00 | 11,560.00 | 12,160.00 | 11,029.48 | 17,322,323 |
| 2024-03-12 | 11,270.00 | 11,540.00 | 10,870.00 | 11,170.00 | 10,131.52 | 11,452,339 |
| 2024-03-11 | 8,700.00 | 11,340.00 | 8,690.00 | 11,220.00 | 10,176.87 | 27,395,987 |
| 2024-03-08 | 8,410.00 | 8,820.00 | 8,410.00 | 8,730.00 | 7,918.37 | 2,630,562 |
| 2024-03-07 | 8,800.00 | 9,170.00 | 8,100.00 | 8,400.00 | 7,619.05 | 9,414,728 |
| 2024-03-06 | 8,390.00 | 8,790.00 | 8,360.00 | 8,660.00 | 7,854.88 | 1,978,031 |
| 2024-03-05 | 8,560.00 | 8,620.00 | 8,370.00 | 8,460.00 | 7,673.47 | 1,851,161 |
| 2024-03-04 | 8,830.00 | 8,830.00 | 8,350.00 | 8,710.00 | 7,900.23 | 3,352,799 |
| 2024-02-29 | 8,170.00 | 8,830.00 | 8,090.00 | 8,830.00 | 8,009.07 | 5,813,179 |
| 2024-02-28 | 8,330.00 | 8,410.00 | 8,130.00 | 8,160.00 | 7,401.36 | 1,467,109 |
| 2024-02-27 | 8,410.00 | 8,430.00 | 8,100.00 | 8,320.00 | 7,546.49 | 1,553,294 |
| 2024-02-26 | 8,300.00 | 8,440.00 | 8,180.00 | 8,320.00 | 7,546.49 | 1,202,232 |
| 2024-02-23 | 8,400.00 | 8,530.00 | 8,190.00 | 8,290.00 | 7,519.28 | 1,784,924 |
| 2024-02-22 | 8,230.00 | 8,460.00 | 8,040.00 | 8,260.00 | 7,492.06 | 1,932,252 |
| 2024-02-21 | 8,600.00 | 8,850.00 | 8,130.00 | 8,240.00 | 7,473.92 | 4,176,475 |
| 2024-02-20 | 8,300.00 | 8,930.00 | 8,200.00 | 8,680.00 | 7,873.02 | 7,051,964 |
| 2024-02-19 | 7,840.00 | 8,300.00 | 7,790.00 | 8,210.00 | 7,446.71 | 3,884,004 |
| 2024-02-16 | 7,470.00 | 8,050.00 | 7,360.00 | 7,740.00 | 7,020.41 | 3,682,247 |
| 2024-02-15 | 7,350.00 | 7,540.00 | 7,120.00 | 7,490.00 | 6,793.65 | 2,345,991 |
| 2024-02-14 | 7,500.00 | 7,740.00 | 7,290.00 | 7,350.00 | 6,666.67 | 2,616,109 |
| 2024-02-13 | 7,200.00 | 7,530.00 | 7,190.00 | 7,330.00 | 6,648.53 | 2,234,673 |
| 2024-02-08 | 7,150.00 | 7,350.00 | 7,120.00 | 7,230.00 | 6,557.82 | 2,594,593 |
| 2024-02-07 | 8,210.00 | 8,220.00 | 7,050.00 | 7,270.00 | 6,594.11 | 8,127,820 |
| 2024-02-06 | 8,050.00 | 8,340.00 | 7,950.00 | 8,160.00 | 7,401.36 | 3,390,145 |
| 2024-02-05 | 8,150.00 | 8,280.00 | 7,910.00 | 7,910.00 | 7,174.60 | 1,715,289 |
| 2024-02-02 | 8,070.00 | 8,270.00 | 7,930.00 | 8,110.00 | 7,356.01 | 2,011,986 |
| 2024-02-01 | 7,920.00 | 8,200.00 | 7,870.00 | 7,940.00 | 7,201.82 | 2,691,760 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.