See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← 025320.KQ stock page

Synopex Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-092,950.002,980.002,875.002,900.002,505.13907,149
2023-05-082,955.002,975.002,905.002,930.002,531.041,748,211
2023-05-042,840.002,930.002,840.002,930.002,531.041,567,729
2023-05-032,845.002,895.002,810.002,860.002,470.57998,892
2023-05-022,725.002,880.002,725.002,850.002,461.941,543,313
2023-04-282,810.002,840.002,720.002,725.002,353.961,072,224
2023-04-272,670.002,840.002,635.002,840.002,453.302,010,490
2023-04-262,690.002,810.002,620.002,675.002,310.761,426,916
2023-04-252,805.002,820.002,690.002,700.002,332.361,280,690
2023-04-242,875.002,900.002,790.002,800.002,418.741,266,361
2023-04-212,905.002,930.002,835.002,885.002,492.171,506,431
2023-04-202,935.002,965.002,850.002,895.002,500.811,831,149
2023-04-192,805.003,130.002,745.002,950.002,548.3213,667,824
2023-04-182,720.002,895.002,700.002,780.002,401.473,502,020
2023-04-172,730.002,730.002,685.002,730.002,358.27511,704
2023-04-142,730.002,735.002,705.002,715.002,345.32478,423
2023-04-132,740.002,740.002,680.002,710.002,341.00491,276
2023-04-122,675.002,745.002,670.002,730.002,358.27621,680
2023-04-112,660.002,680.002,620.002,675.002,310.76448,303
2023-04-102,735.002,750.002,640.002,655.002,293.49830,459
2023-04-072,780.002,800.002,720.002,725.002,353.96735,628
2023-04-062,825.002,830.002,765.002,775.002,397.15565,886
2023-04-052,860.002,870.002,810.002,820.002,436.02649,469
2023-04-042,825.002,880.002,820.002,855.002,466.25771,415
2023-04-032,810.002,845.002,790.002,825.002,440.34606,065
2023-03-312,810.002,840.002,770.002,780.002,401.47699,245
2023-03-302,840.002,855.002,800.002,805.002,423.06705,236
2023-03-292,825.002,835.002,780.002,825.002,440.34599,701
2023-03-282,760.002,825.002,760.002,820.002,436.02956,956
2023-03-272,765.002,770.002,700.002,755.002,379.87568,427
2023-03-242,695.002,770.002,675.002,755.002,379.87685,790
2023-03-232,705.002,740.002,670.002,690.002,323.72713,813
2023-03-222,770.002,790.002,715.002,735.002,362.59801,592
2023-03-212,705.002,790.002,640.002,760.002,384.192,672,956
2023-03-202,690.002,725.002,660.002,705.002,336.68495,636
2023-03-172,640.002,700.002,510.002,675.002,310.76633,277
2023-03-162,655.002,660.002,550.002,610.002,254.61648,019
2023-03-152,600.002,705.002,600.002,655.002,293.49740,944
2023-03-142,760.002,765.002,560.002,575.002,224.381,367,621
2023-03-132,785.002,800.002,700.002,770.002,392.83768,887
2023-03-102,865.002,870.002,795.002,820.002,436.021,016,569
2023-03-092,910.002,950.002,855.002,900.002,505.13706,320
2023-03-082,940.002,995.002,900.002,910.002,513.771,087,314
2023-03-072,910.002,945.002,895.002,945.002,544.001,015,354
2023-03-062,915.002,920.002,880.002,905.002,509.45590,637
2023-03-032,925.002,930.002,880.002,885.002,492.17770,897
2023-03-022,770.002,925.002,750.002,925.002,526.722,605,401
2023-02-282,820.002,830.002,740.002,745.002,371.231,025,198
2023-02-272,830.002,905.002,820.002,825.002,440.341,037,998
2023-02-242,890.002,920.002,870.002,895.002,444.58658,298
2023-02-232,870.002,915.002,850.002,890.002,440.36775,577
2023-02-222,830.002,890.002,820.002,870.002,423.47540,698
2023-02-212,820.002,965.002,800.002,865.002,419.253,380,742
2023-02-202,760.002,820.002,710.002,810.002,372.81582,467
2023-02-172,775.002,810.002,750.002,755.002,326.36442,239
2023-02-162,770.002,805.002,760.002,790.002,355.92371,662
2023-02-152,860.002,865.002,735.002,755.002,326.36865,784
2023-02-142,915.002,920.002,835.002,835.002,393.92811,647
2023-02-132,870.002,940.002,840.002,895.002,444.581,462,378
2023-02-102,850.002,855.002,795.002,805.002,368.58774,804
← NewerPage 15 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.