Synopex Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 8,600.00 | 9,130.00 | 8,060.00 | 8,060.00 | 7,310.66 | 4,742,912 |
| 2024-01-30 | 8,560.00 | 8,950.00 | 8,490.00 | 8,700.00 | 7,891.16 | 3,635,082 |
| 2024-01-29 | 8,900.00 | 8,910.00 | 8,290.00 | 8,430.00 | 7,646.26 | 4,265,155 |
| 2024-01-26 | 9,520.00 | 9,570.00 | 8,830.00 | 8,960.00 | 8,126.99 | 4,386,017 |
| 2024-01-25 | 8,580.00 | 9,420.00 | 8,410.00 | 9,280.00 | 8,417.23 | 9,348,450 |
| 2024-01-24 | 8,350.00 | 8,860.00 | 8,220.00 | 8,700.00 | 7,891.16 | 5,071,196 |
| 2024-01-23 | 8,430.00 | 8,630.00 | 8,100.00 | 8,400.00 | 7,619.05 | 4,799,723 |
| 2024-01-22 | 8,980.00 | 9,060.00 | 8,230.00 | 8,350.00 | 7,573.70 | 5,003,169 |
| 2024-01-19 | 8,570.00 | 9,400.00 | 8,480.00 | 8,730.00 | 7,918.37 | 8,379,357 |
| 2024-01-18 | 8,030.00 | 8,850.00 | 8,030.00 | 8,610.00 | 7,809.52 | 5,920,311 |
| 2024-01-17 | 8,740.00 | 8,780.00 | 7,970.00 | 8,020.00 | 7,274.38 | 3,735,427 |
| 2024-01-16 | 8,410.00 | 8,940.00 | 8,330.00 | 8,740.00 | 7,927.44 | 4,691,469 |
| 2024-01-15 | 7,830.00 | 8,580.00 | 7,800.00 | 8,470.00 | 7,682.54 | 4,421,177 |
| 2024-01-12 | 7,700.00 | 8,240.00 | 7,670.00 | 8,020.00 | 7,274.38 | 5,527,384 |
| 2024-01-11 | 9,400.00 | 9,500.00 | 8,090.00 | 8,270.00 | 7,501.13 | 8,562,613 |
| 2024-01-10 | 8,380.00 | 9,680.00 | 8,190.00 | 9,680.00 | 8,780.05 | 13,255,212 |
| 2024-01-09 | 8,320.00 | 8,470.00 | 8,170.00 | 8,330.00 | 7,555.56 | 3,302,775 |
| 2024-01-08 | 8,540.00 | 8,640.00 | 8,110.00 | 8,120.00 | 7,365.08 | 3,602,746 |
| 2024-01-05 | 7,730.00 | 8,470.00 | 7,650.00 | 8,470.00 | 7,682.54 | 8,724,210 |
| 2024-01-04 | 7,870.00 | 7,970.00 | 7,350.00 | 7,730.00 | 7,011.34 | 5,824,224 |
| 2024-01-03 | 8,080.00 | 8,560.00 | 7,990.00 | 8,170.00 | 7,410.43 | 10,958,674 |
| 2024-01-02 | 8,040.00 | 8,680.00 | 7,560.00 | 7,970.00 | 7,229.03 | 17,211,048 |
| 2023-12-28 | 6,800.00 | 7,750.00 | 6,620.00 | 7,550.00 | 6,848.07 | 19,748,088 |
| 2023-12-27 | 6,230.00 | 7,150.00 | 6,220.00 | 6,660.00 | 6,040.82 | 17,151,800 |
| 2023-12-26 | 6,069.99 | 6,499.99 | 5,949.99 | 6,399.99 | 5,528.56 | 8,546,689 |
| 2023-12-22 | 5,470.00 | 6,689.99 | 5,410.00 | 6,019.99 | 5,200.30 | 23,803,476 |
| 2023-12-21 | 5,290.00 | 5,510.00 | 5,280.00 | 5,420.00 | 4,682.00 | 3,212,798 |
| 2023-12-20 | 5,320.00 | 5,410.00 | 5,250.00 | 5,380.00 | 4,647.44 | 2,647,346 |
| 2023-12-19 | 5,260.00 | 5,440.00 | 5,200.00 | 5,270.00 | 4,552.42 | 3,528,439 |
| 2023-12-18 | 5,120.00 | 5,350.00 | 5,090.00 | 5,270.00 | 4,552.42 | 5,315,303 |
| 2023-12-15 | 5,090.00 | 5,210.00 | 5,000.00 | 5,050.00 | 4,362.38 | 2,913,610 |
| 2023-12-14 | 5,040.00 | 5,120.00 | 4,935.00 | 5,080.00 | 4,388.29 | 3,198,535 |
| 2023-12-13 | 4,815.00 | 5,170.00 | 4,770.00 | 5,040.00 | 4,353.74 | 7,650,418 |
| 2023-12-12 | 4,910.00 | 4,955.00 | 4,740.00 | 4,850.00 | 4,189.61 | 4,301,529 |
| 2023-12-11 | 4,860.00 | 5,120.00 | 4,800.00 | 4,985.00 | 4,306.23 | 12,371,260 |
| 2023-12-08 | 4,710.00 | 4,970.00 | 4,610.00 | 4,785.00 | 4,133.46 | 9,576,401 |
| 2023-12-07 | 4,715.00 | 4,845.00 | 4,635.00 | 4,830.00 | 4,172.33 | 4,926,005 |
| 2023-12-06 | 4,620.00 | 4,760.00 | 4,520.00 | 4,715.00 | 4,072.99 | 6,304,944 |
| 2023-12-05 | 4,780.00 | 4,835.00 | 4,600.00 | 4,650.00 | 4,016.84 | 7,154,767 |
| 2023-12-04 | 4,990.00 | 5,080.00 | 4,785.00 | 4,895.00 | 4,228.48 | 12,811,760 |
| 2023-12-01 | 4,190.00 | 5,360.00 | 4,160.00 | 5,060.00 | 4,371.01 | 59,702,165 |
| 2023-11-30 | 4,140.00 | 4,250.00 | 4,120.00 | 4,125.00 | 3,563.33 | 1,179,072 |
| 2023-11-29 | 4,180.00 | 4,180.00 | 4,100.00 | 4,145.00 | 3,580.60 | 786,453 |
| 2023-11-28 | 4,135.00 | 4,230.00 | 4,125.00 | 4,150.00 | 3,584.92 | 1,422,348 |
| 2023-11-27 | 4,095.00 | 4,165.00 | 4,080.00 | 4,135.00 | 3,571.97 | 1,348,405 |
| 2023-11-24 | 3,950.00 | 4,095.00 | 3,930.00 | 4,090.00 | 3,533.09 | 891,887 |
| 2023-11-23 | 3,990.00 | 4,015.00 | 3,920.00 | 3,950.00 | 3,412.16 | 786,217 |
| 2023-11-22 | 4,040.00 | 4,080.00 | 3,975.00 | 3,990.00 | 3,446.71 | 1,057,080 |
| 2023-11-21 | 4,070.00 | 4,105.00 | 4,025.00 | 4,055.00 | 3,502.86 | 878,158 |
| 2023-11-20 | 4,045.00 | 4,135.00 | 4,005.00 | 4,050.00 | 3,498.54 | 689,343 |
| 2023-11-17 | 4,105.00 | 4,110.00 | 4,025.00 | 4,035.00 | 3,485.58 | 773,426 |
| 2023-11-16 | 4,120.00 | 4,165.00 | 4,055.00 | 4,095.00 | 3,537.41 | 901,432 |
| 2023-11-15 | 4,150.00 | 4,180.00 | 4,115.00 | 4,115.00 | 3,554.69 | 1,473,688 |
| 2023-11-14 | 4,035.00 | 4,160.00 | 4,010.00 | 4,150.00 | 3,584.92 | 1,905,959 |
| 2023-11-13 | 3,910.00 | 4,200.00 | 3,905.00 | 4,055.00 | 3,502.86 | 4,614,545 |
| 2023-11-10 | 3,965.00 | 3,990.00 | 3,815.00 | 3,815.00 | 3,295.54 | 1,517,254 |
| 2023-11-09 | 4,010.00 | 4,160.00 | 3,970.00 | 4,020.00 | 3,472.62 | 3,573,608 |
| 2023-11-08 | 3,940.00 | 4,060.00 | 3,935.00 | 3,945.00 | 3,407.84 | 1,459,548 |
| 2023-11-07 | 3,995.00 | 4,055.00 | 3,865.00 | 3,940.00 | 3,403.52 | 1,765,781 |
| 2023-11-06 | 3,995.00 | 4,005.00 | 3,935.00 | 3,995.00 | 3,451.03 | 1,627,748 |
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.