See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.25▲ 3.80%
← 025320.KQ stock page

Synopex Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-033,090.003,165.003,055.003,120.002,695.17834,555
2023-08-023,040.003,160.003,040.003,120.002,695.171,058,591
2023-08-013,070.003,100.003,015.003,065.002,647.66803,780
2023-07-313,060.003,095.003,040.003,060.002,643.34689,986
2023-07-282,970.003,085.002,965.003,060.002,643.34686,582
2023-07-272,900.003,040.002,900.002,975.002,569.911,009,546
2023-07-263,005.003,075.002,895.002,920.002,522.402,353,140
2023-07-253,210.003,235.003,050.003,065.002,647.661,662,483
2023-07-243,295.003,295.003,180.003,180.002,747.001,268,778
2023-07-213,330.003,395.003,265.003,295.002,846.341,805,937
2023-07-203,445.003,460.003,360.003,380.002,919.771,242,390
2023-07-193,450.003,495.003,420.003,435.002,967.281,892,134
2023-07-183,480.003,485.003,405.003,425.002,958.641,368,936
2023-07-173,370.003,470.003,310.003,425.002,958.641,699,606
2023-07-143,350.003,395.003,275.003,375.002,915.451,812,421
2023-07-133,435.003,500.003,310.003,360.002,902.492,475,289
2023-07-123,435.003,470.003,390.003,425.002,958.641,643,333
2023-07-113,550.003,555.003,400.003,420.002,954.322,941,390
2023-07-103,505.003,595.003,500.003,550.003,066.624,220,267
2023-07-073,220.003,595.003,195.003,595.003,105.4911,044,405
2023-07-063,275.003,275.003,155.003,175.002,742.681,227,674
2023-07-053,470.003,475.003,275.003,285.002,837.702,587,957
2023-07-043,310.003,375.003,285.003,365.002,906.811,345,736
2023-07-033,290.003,355.003,255.003,310.002,859.301,788,929
2023-06-303,255.003,320.003,235.003,285.002,837.701,506,371
2023-06-293,230.003,385.003,215.003,250.002,807.473,805,763
2023-06-283,265.003,270.003,205.003,225.002,785.87921,552
2023-06-273,200.003,270.003,195.003,235.002,794.51990,262
2023-06-263,075.003,215.003,055.003,200.002,764.281,307,644
2023-06-233,160.003,180.003,065.003,075.002,656.301,045,214
2023-06-223,185.003,210.003,140.003,155.002,725.41687,572
2023-06-213,200.003,230.003,160.003,185.002,751.32817,854
2023-06-203,285.003,290.003,185.003,200.002,764.281,397,242
2023-06-193,290.003,335.003,265.003,290.002,842.022,262,700
2023-06-163,285.003,310.003,235.003,260.002,816.111,429,200
2023-06-153,290.003,320.003,225.003,245.002,803.152,757,290
2023-06-143,175.003,345.003,130.003,340.002,885.223,745,855
2023-06-133,300.003,345.003,150.003,175.002,742.684,888,753
2023-06-123,150.003,220.003,145.003,190.002,755.641,263,243
2023-06-093,215.003,250.003,125.003,125.002,699.491,790,296
2023-06-083,245.003,275.003,180.003,205.002,768.601,401,120
2023-06-073,190.003,350.003,165.003,275.002,829.073,927,590
2023-06-053,130.003,240.003,110.003,150.002,721.092,440,674
2023-06-023,150.003,150.003,095.003,110.002,686.53586,000
2023-06-013,070.003,155.003,070.003,110.002,686.531,149,564
2023-05-313,120.003,165.003,070.003,085.002,664.941,062,452
2023-05-303,075.003,120.003,025.003,095.002,673.581,176,699
2023-05-263,030.003,050.002,965.003,030.002,617.43884,777
2023-05-253,070.003,085.003,025.003,030.002,617.43773,719
2023-05-243,075.003,120.003,040.003,050.002,634.701,086,166
2023-05-233,125.003,160.003,070.003,075.002,656.301,400,020
2023-05-223,065.003,220.003,025.003,145.002,716.773,455,004
2023-05-193,075.003,120.003,025.003,035.002,621.741,434,574
2023-05-183,080.003,105.003,025.003,035.002,621.741,588,647
2023-05-173,000.003,130.003,000.003,115.002,690.853,789,902
2023-05-163,030.003,075.002,955.002,995.002,587.192,088,839
2023-05-152,900.003,040.002,850.003,030.002,617.435,171,884
2023-05-122,935.002,935.002,840.002,845.002,457.62940,033
2023-05-112,900.002,955.002,890.002,905.002,509.451,225,014
2023-05-102,895.002,950.002,870.002,885.002,492.17822,655
← NewerPage 14 of 21 · 1,229 trading daysOlder →

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.