Synopex Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 2,780.00 | 2,850.00 | 2,780.00 | 2,820.00 | 2,381.25 | 1,365,951 |
| 2022-11-14 | 2,845.00 | 2,845.00 | 2,760.00 | 2,780.00 | 2,347.47 | 1,457,513 |
| 2022-11-11 | 2,730.00 | 2,890.00 | 2,685.00 | 2,810.00 | 2,372.81 | 10,209,558 |
| 2022-11-10 | 2,655.00 | 2,695.00 | 2,620.00 | 2,645.00 | 2,233.48 | 738,034 |
| 2022-11-09 | 2,695.00 | 2,710.00 | 2,640.00 | 2,645.00 | 2,233.48 | 925,336 |
| 2022-11-08 | 2,675.00 | 2,715.00 | 2,660.00 | 2,675.00 | 2,258.81 | 805,312 |
| 2022-11-07 | 2,660.00 | 2,700.00 | 2,630.00 | 2,655.00 | 2,241.92 | 1,077,581 |
| 2022-11-04 | 2,660.00 | 2,675.00 | 2,610.00 | 2,630.00 | 2,220.81 | 960,379 |
| 2022-11-03 | 2,580.00 | 2,670.00 | 2,565.00 | 2,660.00 | 2,246.14 | 1,236,320 |
| 2022-11-02 | 2,610.00 | 2,655.00 | 2,595.00 | 2,630.00 | 2,220.81 | 782,026 |
| 2022-11-01 | 2,585.00 | 2,655.00 | 2,570.00 | 2,625.00 | 2,216.59 | 1,445,128 |
| 2022-10-31 | 2,565.00 | 2,740.00 | 2,535.00 | 2,595.00 | 2,191.26 | 6,317,544 |
| 2022-10-28 | 2,535.00 | 2,565.00 | 2,495.00 | 2,505.00 | 2,115.26 | 639,978 |
| 2022-10-27 | 2,510.00 | 2,580.00 | 2,510.00 | 2,555.00 | 2,157.48 | 568,346 |
| 2022-10-26 | 2,560.00 | 2,590.00 | 2,490.00 | 2,500.00 | 2,111.04 | 600,523 |
| 2022-10-25 | 2,605.00 | 2,610.00 | 2,505.00 | 2,545.00 | 2,149.04 | 663,193 |
| 2022-10-24 | 2,520.00 | 2,620.00 | 2,520.00 | 2,585.00 | 2,182.81 | 1,012,751 |
| 2022-10-21 | 2,560.00 | 2,610.00 | 2,450.00 | 2,470.00 | 2,085.71 | 861,115 |
| 2022-10-20 | 2,595.00 | 2,640.00 | 2,555.00 | 2,560.00 | 2,161.70 | 642,237 |
| 2022-10-19 | 2,610.00 | 2,635.00 | 2,545.00 | 2,590.00 | 2,187.04 | 575,457 |
| 2022-10-18 | 2,655.00 | 2,655.00 | 2,575.00 | 2,600.00 | 2,195.48 | 741,601 |
| 2022-10-17 | 2,490.00 | 2,580.00 | 2,440.00 | 2,580.00 | 2,178.59 | 608,283 |
| 2022-10-14 | 2,465.00 | 2,610.00 | 2,465.00 | 2,535.00 | 2,140.59 | 1,608,492 |
| 2022-10-13 | 2,475.00 | 2,505.00 | 2,370.00 | 2,370.00 | 2,001.26 | 1,008,115 |
| 2022-10-12 | 2,445.00 | 2,525.00 | 2,440.00 | 2,500.00 | 2,111.04 | 789,312 |
| 2022-10-11 | 2,530.00 | 2,535.00 | 2,445.00 | 2,455.00 | 2,073.04 | 843,270 |
| 2022-10-07 | 2,590.00 | 2,645.00 | 2,575.00 | 2,600.00 | 2,195.48 | 768,490 |
| 2022-10-06 | 2,525.00 | 2,640.00 | 2,525.00 | 2,605.00 | 2,199.70 | 1,250,104 |
| 2022-10-05 | 2,645.00 | 2,655.00 | 2,490.00 | 2,490.00 | 2,102.59 | 1,431,728 |
| 2022-10-04 | 2,500.00 | 2,885.00 | 2,445.00 | 2,600.00 | 2,195.48 | 9,971,551 |
| 2022-09-30 | 2,335.00 | 2,435.00 | 2,315.00 | 2,405.00 | 2,030.82 | 686,109 |
| 2022-09-29 | 2,385.00 | 2,515.00 | 2,385.00 | 2,385.00 | 2,013.93 | 1,216,301 |
| 2022-09-28 | 2,500.00 | 2,555.00 | 2,305.00 | 2,335.00 | 1,971.71 | 1,805,441 |
| 2022-09-27 | 2,485.00 | 2,540.00 | 2,420.00 | 2,495.00 | 2,106.82 | 1,295,287 |
| 2022-09-26 | 2,585.00 | 2,640.00 | 2,470.00 | 2,505.00 | 2,115.26 | 1,500,882 |
| 2022-09-23 | 2,780.00 | 2,805.00 | 2,640.00 | 2,655.00 | 2,241.92 | 1,209,525 |
| 2022-09-22 | 2,805.00 | 2,820.00 | 2,705.00 | 2,780.00 | 2,347.47 | 940,503 |
| 2022-09-21 | 2,875.00 | 2,895.00 | 2,835.00 | 2,850.00 | 2,406.58 | 617,108 |
| 2022-09-20 | 2,840.00 | 2,930.00 | 2,840.00 | 2,870.00 | 2,423.47 | 809,971 |
| 2022-09-19 | 2,920.00 | 2,965.00 | 2,825.00 | 2,830.00 | 2,389.70 | 1,064,437 |
| 2022-09-16 | 3,015.00 | 3,070.00 | 2,900.00 | 2,935.00 | 2,478.36 | 1,566,308 |
| 2022-09-15 | 3,075.00 | 3,190.00 | 3,025.00 | 3,030.00 | 2,558.58 | 2,317,037 |
| 2022-09-14 | 3,000.00 | 3,050.00 | 2,975.00 | 3,035.00 | 2,562.80 | 976,036 |
| 2022-09-13 | 3,120.00 | 3,170.00 | 3,115.00 | 3,120.00 | 2,634.58 | 906,363 |
| 2022-09-08 | 3,240.00 | 3,265.00 | 3,080.00 | 3,090.00 | 2,609.24 | 1,479,494 |
| 2022-09-07 | 3,375.00 | 3,380.00 | 3,200.00 | 3,200.00 | 2,702.13 | 1,547,580 |
| 2022-09-06 | 3,355.00 | 3,430.00 | 3,355.00 | 3,375.00 | 2,849.90 | 1,232,542 |
| 2022-09-05 | 3,435.00 | 3,460.00 | 3,345.00 | 3,355.00 | 2,833.01 | 1,329,386 |
| 2022-09-02 | 3,425.00 | 3,490.00 | 3,395.00 | 3,410.00 | 2,879.46 | 1,766,417 |
| 2022-09-01 | 3,445.00 | 3,500.00 | 3,395.00 | 3,400.00 | 2,871.01 | 2,173,780 |
| 2022-08-31 | 3,375.00 | 3,490.00 | 3,365.00 | 3,470.00 | 2,930.12 | 2,950,789 |
| 2022-08-30 | 3,215.00 | 3,430.00 | 3,215.00 | 3,410.00 | 2,879.46 | 5,320,387 |
| 2022-08-29 | 3,040.00 | 3,435.00 | 3,020.00 | 3,215.00 | 2,714.79 | 12,318,253 |
| 2022-08-26 | 3,210.00 | 3,235.00 | 3,160.00 | 3,185.00 | 2,689.46 | 830,394 |
| 2022-08-25 | 3,130.00 | 3,195.00 | 3,125.00 | 3,185.00 | 2,689.46 | 745,875 |
| 2022-08-24 | 3,110.00 | 3,170.00 | 3,100.00 | 3,115.00 | 2,630.35 | 839,757 |
| 2022-08-23 | 3,055.00 | 3,145.00 | 3,050.00 | 3,105.00 | 2,621.91 | 1,059,394 |
| 2022-08-22 | 3,205.00 | 3,235.00 | 3,110.00 | 3,110.00 | 2,626.13 | 1,285,289 |
| 2022-08-19 | 3,355.00 | 3,355.00 | 3,260.00 | 3,260.00 | 2,752.79 | 937,173 |
| 2022-08-18 | 3,305.00 | 3,445.00 | 3,265.00 | 3,310.00 | 2,795.01 | 2,775,040 |
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.