Synopex Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 3,925.00 | 4,045.00 | 3,880.00 | 4,010.00 | 3,463.99 | 1,912,806 |
| 2023-11-02 | 3,925.00 | 3,955.00 | 3,890.00 | 3,890.00 | 3,360.33 | 1,639,376 |
| 2023-11-01 | 3,740.00 | 4,100.00 | 3,730.00 | 3,910.00 | 3,377.60 | 6,546,141 |
| 2023-10-31 | 3,760.00 | 3,880.00 | 3,675.00 | 3,705.00 | 3,200.52 | 1,351,899 |
| 2023-10-30 | 3,585.00 | 3,720.00 | 3,550.00 | 3,690.00 | 3,187.56 | 725,615 |
| 2023-10-27 | 3,670.00 | 3,705.00 | 3,525.00 | 3,620.00 | 3,127.09 | 1,044,057 |
| 2023-10-26 | 3,765.00 | 3,835.00 | 3,610.00 | 3,645.00 | 3,148.69 | 1,545,002 |
| 2023-10-25 | 3,925.00 | 3,995.00 | 3,830.00 | 3,840.00 | 3,317.13 | 1,475,871 |
| 2023-10-24 | 3,605.00 | 3,935.00 | 3,605.00 | 3,915.00 | 3,381.92 | 2,432,939 |
| 2023-10-23 | 3,715.00 | 3,800.00 | 3,565.00 | 3,595.00 | 3,105.49 | 1,469,101 |
| 2023-10-20 | 3,755.00 | 3,790.00 | 3,660.00 | 3,730.00 | 3,222.11 | 1,076,596 |
| 2023-10-19 | 3,755.00 | 3,855.00 | 3,750.00 | 3,785.00 | 3,269.62 | 1,096,106 |
| 2023-10-18 | 3,850.00 | 3,965.00 | 3,825.00 | 3,840.00 | 3,317.13 | 1,477,346 |
| 2023-10-17 | 3,800.00 | 3,915.00 | 3,770.00 | 3,855.00 | 3,330.09 | 1,472,542 |
| 2023-10-16 | 3,815.00 | 3,905.00 | 3,725.00 | 3,755.00 | 3,243.71 | 2,604,774 |
| 2023-10-13 | 3,695.00 | 3,795.00 | 3,610.00 | 3,795.00 | 3,278.26 | 1,557,376 |
| 2023-10-12 | 3,490.00 | 3,770.00 | 3,490.00 | 3,710.00 | 3,204.83 | 2,906,751 |
| 2023-10-11 | 3,435.00 | 3,530.00 | 3,435.00 | 3,455.00 | 2,984.56 | 971,729 |
| 2023-10-10 | 3,540.00 | 3,545.00 | 3,330.00 | 3,395.00 | 2,932.73 | 1,807,038 |
| 2023-10-06 | 3,390.00 | 3,510.00 | 3,390.00 | 3,475.00 | 3,001.83 | 888,293 |
| 2023-10-05 | 3,460.00 | 3,570.00 | 3,380.00 | 3,395.00 | 2,932.73 | 1,312,346 |
| 2023-10-04 | 3,590.00 | 3,590.00 | 3,440.00 | 3,440.00 | 2,971.60 | 1,353,553 |
| 2023-09-27 | 3,460.00 | 3,620.00 | 3,460.00 | 3,610.00 | 3,118.45 | 1,199,194 |
| 2023-09-26 | 3,640.00 | 3,880.00 | 3,530.00 | 3,550.00 | 3,066.62 | 3,402,602 |
| 2023-09-25 | 3,750.00 | 3,805.00 | 3,640.00 | 3,660.00 | 3,161.64 | 1,085,041 |
| 2023-09-22 | 3,695.00 | 3,795.00 | 3,695.00 | 3,765.00 | 3,252.35 | 785,169 |
| 2023-09-21 | 3,815.00 | 3,890.00 | 3,680.00 | 3,745.00 | 3,235.07 | 1,284,827 |
| 2023-09-20 | 3,795.00 | 3,850.00 | 3,760.00 | 3,820.00 | 3,299.86 | 1,022,809 |
| 2023-09-19 | 3,920.00 | 3,970.00 | 3,770.00 | 3,795.00 | 3,278.26 | 1,748,257 |
| 2023-09-18 | 3,880.00 | 3,965.00 | 3,845.00 | 3,860.00 | 3,334.41 | 1,646,325 |
| 2023-09-15 | 4,045.00 | 4,070.00 | 3,940.00 | 3,950.00 | 3,412.16 | 1,562,448 |
| 2023-09-14 | 4,070.00 | 4,110.00 | 3,980.00 | 4,030.00 | 3,481.26 | 1,970,572 |
| 2023-09-13 | 4,190.00 | 4,260.00 | 4,040.00 | 4,070.00 | 3,515.82 | 1,903,967 |
| 2023-09-12 | 4,325.00 | 4,380.00 | 4,155.00 | 4,190.00 | 3,619.48 | 1,819,917 |
| 2023-09-11 | 4,395.00 | 4,435.00 | 4,265.00 | 4,330.00 | 3,740.41 | 2,001,217 |
| 2023-09-08 | 4,360.00 | 4,450.00 | 4,315.00 | 4,415.00 | 3,813.84 | 1,716,450 |
| 2023-09-07 | 4,445.00 | 4,510.00 | 4,285.00 | 4,410.00 | 3,809.52 | 2,997,645 |
| 2023-09-06 | 4,325.00 | 4,670.00 | 4,265.00 | 4,520.00 | 3,904.54 | 7,126,871 |
| 2023-09-05 | 4,205.00 | 4,365.00 | 4,200.00 | 4,335.00 | 3,744.73 | 4,237,377 |
| 2023-09-04 | 4,360.00 | 4,375.00 | 4,045.00 | 4,205.00 | 3,632.43 | 8,747,015 |
| 2023-09-01 | 4,700.00 | 4,725.00 | 4,445.00 | 4,515.00 | 3,900.22 | 4,802,186 |
| 2023-08-31 | 4,645.00 | 4,800.00 | 4,555.00 | 4,725.00 | 4,081.63 | 9,665,939 |
| 2023-08-30 | 4,685.00 | 4,785.00 | 4,585.00 | 4,630.00 | 3,999.56 | 5,999,459 |
| 2023-08-29 | 4,530.00 | 4,820.00 | 4,525.00 | 4,670.00 | 4,034.12 | 8,969,211 |
| 2023-08-28 | 4,685.00 | 4,840.00 | 4,535.00 | 4,600.00 | 3,973.65 | 16,459,578 |
| 2023-08-25 | 4,480.00 | 4,635.00 | 4,435.00 | 4,490.00 | 3,878.63 | 7,172,316 |
| 2023-08-24 | 4,350.00 | 4,800.00 | 4,310.00 | 4,600.00 | 3,973.65 | 29,173,634 |
| 2023-08-23 | 4,325.00 | 4,715.00 | 4,210.00 | 4,440.00 | 3,835.44 | 28,872,988 |
| 2023-08-22 | 4,420.00 | 4,915.00 | 4,200.00 | 4,450.00 | 3,844.07 | 85,525,907 |
| 2023-08-21 | 3,055.00 | 3,945.00 | 3,050.00 | 3,945.00 | 3,407.84 | 20,495,842 |
| 2023-08-18 | 2,940.00 | 3,060.00 | 2,920.00 | 3,035.00 | 2,621.74 | 702,980 |
| 2023-08-17 | 3,050.00 | 3,075.00 | 2,985.00 | 3,005.00 | 2,595.83 | 781,256 |
| 2023-08-16 | 3,220.00 | 3,250.00 | 3,075.00 | 3,080.00 | 2,660.62 | 1,093,966 |
| 2023-08-14 | 3,265.00 | 3,290.00 | 3,200.00 | 3,260.00 | 2,816.11 | 931,780 |
| 2023-08-11 | 3,415.00 | 3,485.00 | 3,285.00 | 3,315.00 | 2,863.62 | 2,131,211 |
| 2023-08-10 | 3,300.00 | 3,460.00 | 3,280.00 | 3,415.00 | 2,950.00 | 2,915,365 |
| 2023-08-09 | 3,330.00 | 3,350.00 | 3,260.00 | 3,300.00 | 2,850.66 | 1,019,364 |
| 2023-08-08 | 3,140.00 | 3,350.00 | 3,140.00 | 3,330.00 | 2,876.58 | 3,171,548 |
| 2023-08-07 | 3,140.00 | 3,160.00 | 3,100.00 | 3,130.00 | 2,703.81 | 554,263 |
| 2023-08-04 | 3,120.00 | 3,155.00 | 3,085.00 | 3,125.00 | 2,699.49 | 518,547 |
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.