Synopex Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 2,850.00 | 2,855.00 | 2,795.00 | 2,805.00 | 2,368.58 | 774,804 |
| 2023-02-09 | 2,885.00 | 2,885.00 | 2,845.00 | 2,855.00 | 2,410.81 | 624,816 |
| 2023-02-08 | 2,920.00 | 2,920.00 | 2,875.00 | 2,885.00 | 2,436.14 | 506,352 |
| 2023-02-07 | 2,900.00 | 2,925.00 | 2,885.00 | 2,895.00 | 2,444.58 | 487,595 |
| 2023-02-06 | 2,890.00 | 2,920.00 | 2,865.00 | 2,900.00 | 2,448.80 | 434,137 |
| 2023-02-03 | 2,910.00 | 2,920.00 | 2,885.00 | 2,900.00 | 2,448.80 | 599,547 |
| 2023-02-02 | 2,900.00 | 2,935.00 | 2,890.00 | 2,910.00 | 2,457.25 | 897,290 |
| 2023-02-01 | 2,890.00 | 2,935.00 | 2,860.00 | 2,860.00 | 2,415.03 | 962,786 |
| 2023-01-31 | 2,860.00 | 2,905.00 | 2,840.00 | 2,875.00 | 2,427.69 | 759,109 |
| 2023-01-30 | 2,865.00 | 2,905.00 | 2,850.00 | 2,855.00 | 2,410.81 | 958,361 |
| 2023-01-27 | 2,840.00 | 3,025.00 | 2,825.00 | 2,860.00 | 2,415.03 | 8,566,769 |
| 2023-01-26 | 2,780.00 | 2,820.00 | 2,770.00 | 2,795.00 | 2,360.14 | 588,991 |
| 2023-01-25 | 2,775.00 | 2,805.00 | 2,765.00 | 2,775.00 | 2,343.25 | 537,109 |
| 2023-01-20 | 2,720.00 | 2,785.00 | 2,720.00 | 2,765.00 | 2,334.81 | 400,228 |
| 2023-01-19 | 2,735.00 | 2,760.00 | 2,720.00 | 2,735.00 | 2,309.48 | 299,352 |
| 2023-01-18 | 2,760.00 | 2,785.00 | 2,740.00 | 2,740.00 | 2,313.70 | 551,257 |
| 2023-01-17 | 2,795.00 | 2,830.00 | 2,760.00 | 2,765.00 | 2,334.81 | 811,049 |
| 2023-01-16 | 2,780.00 | 2,945.00 | 2,755.00 | 2,790.00 | 2,355.92 | 4,572,710 |
| 2023-01-13 | 2,770.00 | 2,785.00 | 2,740.00 | 2,745.00 | 2,317.92 | 645,582 |
| 2023-01-12 | 2,735.00 | 2,860.00 | 2,710.00 | 2,770.00 | 2,339.03 | 3,317,565 |
| 2023-01-11 | 2,695.00 | 2,725.00 | 2,680.00 | 2,705.00 | 2,284.14 | 473,278 |
| 2023-01-10 | 2,620.00 | 2,685.00 | 2,620.00 | 2,680.00 | 2,263.03 | 562,177 |
| 2023-01-09 | 2,630.00 | 2,650.00 | 2,605.00 | 2,630.00 | 2,220.81 | 474,395 |
| 2023-01-06 | 2,540.00 | 2,610.00 | 2,540.00 | 2,590.00 | 2,187.04 | 748,750 |
| 2023-01-05 | 2,555.00 | 2,580.00 | 2,530.00 | 2,555.00 | 2,157.48 | 479,277 |
| 2023-01-04 | 2,415.00 | 2,735.00 | 2,415.00 | 2,540.00 | 2,144.81 | 4,037,860 |
| 2023-01-03 | 2,415.00 | 2,490.00 | 2,350.00 | 2,460.00 | 2,077.26 | 606,903 |
| 2023-01-02 | 2,490.00 | 2,550.00 | 2,410.00 | 2,415.00 | 2,039.26 | 679,886 |
| 2022-12-29 | 2,580.00 | 2,595.00 | 2,495.00 | 2,495.00 | 2,106.82 | 527,134 |
| 2022-12-28 | 2,555.00 | 2,605.00 | 2,535.00 | 2,580.00 | 2,178.59 | 350,055 |
| 2022-12-27 | 2,700.00 | 2,705.00 | 2,560.00 | 2,570.00 | 2,170.15 | 1,008,549 |
| 2022-12-26 | 2,640.00 | 2,650.00 | 2,575.00 | 2,605.00 | 2,199.70 | 730,761 |
| 2022-12-23 | 2,720.00 | 2,720.00 | 2,620.00 | 2,620.00 | 2,212.37 | 825,125 |
| 2022-12-22 | 2,710.00 | 2,790.00 | 2,700.00 | 2,740.00 | 2,313.70 | 722,100 |
| 2022-12-21 | 2,715.00 | 2,755.00 | 2,680.00 | 2,685.00 | 2,267.25 | 422,882 |
| 2022-12-20 | 2,725.00 | 2,775.00 | 2,705.00 | 2,710.00 | 2,288.37 | 607,611 |
| 2022-12-19 | 2,710.00 | 2,780.00 | 2,700.00 | 2,725.00 | 2,301.03 | 593,336 |
| 2022-12-16 | 2,675.00 | 2,730.00 | 2,665.00 | 2,730.00 | 2,305.25 | 423,108 |
| 2022-12-15 | 2,695.00 | 2,740.00 | 2,690.00 | 2,730.00 | 2,305.25 | 515,689 |
| 2022-12-14 | 2,680.00 | 2,715.00 | 2,660.00 | 2,705.00 | 2,284.14 | 501,442 |
| 2022-12-13 | 2,635.00 | 2,680.00 | 2,625.00 | 2,660.00 | 2,246.14 | 656,991 |
| 2022-12-12 | 2,610.00 | 2,640.00 | 2,600.00 | 2,625.00 | 2,216.59 | 520,545 |
| 2022-12-09 | 2,610.00 | 2,655.00 | 2,530.00 | 2,620.00 | 2,212.37 | 934,485 |
| 2022-12-08 | 2,645.00 | 2,680.00 | 2,580.00 | 2,600.00 | 2,195.48 | 1,271,273 |
| 2022-12-07 | 2,760.00 | 2,780.00 | 2,650.00 | 2,655.00 | 2,241.92 | 1,532,642 |
| 2022-12-06 | 2,920.00 | 2,940.00 | 2,785.00 | 2,790.00 | 2,355.92 | 1,799,302 |
| 2022-12-05 | 2,955.00 | 3,025.00 | 2,935.00 | 2,950.00 | 2,491.02 | 1,052,753 |
| 2022-12-02 | 2,940.00 | 3,000.00 | 2,915.00 | 2,945.00 | 2,486.80 | 976,277 |
| 2022-12-01 | 2,970.00 | 3,000.00 | 2,935.00 | 2,940.00 | 2,482.58 | 1,090,398 |
| 2022-11-30 | 2,945.00 | 3,005.00 | 2,895.00 | 2,935.00 | 2,478.36 | 1,101,914 |
| 2022-11-29 | 2,940.00 | 3,025.00 | 2,940.00 | 2,945.00 | 2,486.80 | 1,576,560 |
| 2022-11-28 | 2,965.00 | 3,090.00 | 2,915.00 | 2,945.00 | 2,486.80 | 4,962,874 |
| 2022-11-25 | 3,060.00 | 3,065.00 | 2,955.00 | 2,970.00 | 2,507.91 | 1,971,815 |
| 2022-11-24 | 3,015.00 | 3,060.00 | 2,990.00 | 3,040.00 | 2,567.02 | 2,078,178 |
| 2022-11-23 | 3,085.00 | 3,160.00 | 3,010.00 | 3,010.00 | 2,541.69 | 8,130,799 |
| 2022-11-22 | 3,050.00 | 3,150.00 | 2,965.00 | 3,035.00 | 2,562.80 | 8,839,611 |
| 2022-11-21 | 2,845.00 | 3,240.00 | 2,735.00 | 3,050.00 | 2,575.47 | 47,987,139 |
| 2022-11-18 | 2,945.00 | 2,985.00 | 2,800.00 | 2,805.00 | 2,368.58 | 2,800,679 |
| 2022-11-17 | 2,805.00 | 2,850.00 | 2,755.00 | 2,850.00 | 2,406.58 | 1,425,579 |
| 2022-11-16 | 2,840.00 | 2,845.00 | 2,780.00 | 2,810.00 | 2,372.81 | 782,076 |
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.