Synopex Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 3,350.00 | 3,390.00 | 3,315.00 | 3,315.00 | 2,799.24 | 979,404 |
| 2022-08-16 | 3,350.00 | 3,400.00 | 3,305.00 | 3,350.00 | 2,828.79 | 1,189,521 |
| 2022-08-12 | 3,410.00 | 3,425.00 | 3,295.00 | 3,320.00 | 2,803.46 | 1,859,219 |
| 2022-08-11 | 3,410.00 | 3,470.00 | 3,390.00 | 3,395.00 | 2,866.79 | 1,431,798 |
| 2022-08-10 | 3,550.00 | 3,550.00 | 3,375.00 | 3,375.00 | 2,849.90 | 2,863,777 |
| 2022-08-09 | 3,580.00 | 3,620.00 | 3,480.00 | 3,515.00 | 2,968.12 | 3,846,699 |
| 2022-08-08 | 3,510.00 | 3,560.00 | 3,460.00 | 3,545.00 | 2,993.45 | 2,793,112 |
| 2022-08-05 | 3,495.00 | 3,550.00 | 3,445.00 | 3,480.00 | 2,938.56 | 3,731,483 |
| 2022-08-04 | 3,440.00 | 3,545.00 | 3,405.00 | 3,525.00 | 2,976.56 | 5,300,913 |
| 2022-08-03 | 3,360.00 | 3,490.00 | 3,350.00 | 3,450.00 | 2,913.23 | 4,281,755 |
| 2022-08-02 | 3,445.00 | 3,485.00 | 3,360.00 | 3,360.00 | 2,837.24 | 3,015,661 |
| 2022-08-01 | 3,385.00 | 3,480.00 | 3,330.00 | 3,450.00 | 2,913.23 | 4,462,109 |
| 2022-07-29 | 3,330.00 | 3,520.00 | 3,320.00 | 3,375.00 | 2,849.90 | 9,710,999 |
| 2022-07-28 | 3,300.00 | 3,355.00 | 3,285.00 | 3,300.00 | 2,786.57 | 1,407,174 |
| 2022-07-27 | 3,295.00 | 3,330.00 | 3,260.00 | 3,265.00 | 2,757.02 | 1,031,303 |
| 2022-07-26 | 3,340.00 | 3,380.00 | 3,285.00 | 3,295.00 | 2,782.35 | 1,504,747 |
| 2022-07-25 | 3,365.00 | 3,425.00 | 3,310.00 | 3,365.00 | 2,841.46 | 2,794,528 |
| 2022-07-22 | 3,280.00 | 3,435.00 | 3,175.00 | 3,405.00 | 2,875.23 | 6,507,980 |
| 2022-07-21 | 3,365.00 | 3,405.00 | 3,275.00 | 3,280.00 | 2,769.68 | 3,686,721 |
| 2022-07-20 | 3,475.00 | 3,555.00 | 3,350.00 | 3,360.00 | 2,837.24 | 7,776,855 |
| 2022-07-19 | 3,500.00 | 3,665.00 | 3,360.00 | 3,405.00 | 2,875.23 | 16,996,283 |
| 2022-07-18 | 3,420.00 | 3,485.00 | 3,380.00 | 3,470.00 | 2,930.12 | 4,534,698 |
| 2022-07-15 | 3,375.00 | 3,500.00 | 3,345.00 | 3,445.00 | 2,909.01 | 8,156,420 |
| 2022-07-14 | 3,405.00 | 3,460.00 | 3,320.00 | 3,370.00 | 2,845.68 | 5,170,503 |
| 2022-07-13 | 3,295.00 | 3,525.00 | 3,275.00 | 3,470.00 | 2,930.12 | 25,892,737 |
| 2022-07-12 | 3,370.00 | 3,435.00 | 3,260.00 | 3,265.00 | 2,757.02 | 5,306,541 |
| 2022-07-11 | 3,340.00 | 3,430.00 | 3,245.00 | 3,430.00 | 2,896.34 | 8,823,778 |
| 2022-07-08 | 3,380.00 | 3,385.00 | 3,265.00 | 3,305.00 | 2,790.79 | 3,010,023 |
| 2022-07-07 | 3,335.00 | 3,420.00 | 3,225.00 | 3,350.00 | 2,828.79 | 6,018,110 |
| 2022-07-06 | 3,305.00 | 3,420.00 | 3,305.00 | 3,330.00 | 2,811.90 | 10,097,422 |
| 2022-07-05 | 3,070.00 | 3,480.00 | 3,070.00 | 3,340.00 | 2,820.35 | 28,252,404 |
| 2022-07-04 | 3,045.00 | 3,150.00 | 2,965.00 | 3,075.00 | 2,596.58 | 3,680,573 |
| 2022-07-01 | 3,105.00 | 3,330.00 | 2,990.00 | 3,015.00 | 2,545.91 | 11,816,264 |
| 2022-06-30 | 3,325.00 | 3,350.00 | 3,080.00 | 3,085.00 | 2,605.02 | 3,182,471 |
| 2022-06-29 | 3,240.00 | 3,415.00 | 3,235.00 | 3,275.00 | 2,765.46 | 5,339,558 |
| 2022-06-28 | 3,255.00 | 3,360.00 | 3,180.00 | 3,330.00 | 2,811.90 | 5,508,155 |
| 2022-06-27 | 3,085.00 | 3,335.00 | 3,045.00 | 3,275.00 | 2,765.46 | 7,347,138 |
| 2022-06-24 | 2,960.00 | 3,220.00 | 2,905.00 | 3,130.00 | 2,643.02 | 9,512,678 |
| 2022-06-23 | 3,300.00 | 3,300.00 | 2,900.00 | 2,925.00 | 2,469.91 | 8,046,249 |
| 2022-06-22 | 3,200.00 | 3,610.00 | 3,185.00 | 3,430.00 | 2,896.34 | 47,882,235 |
| 2022-06-21 | 3,120.00 | 3,270.00 | 3,090.00 | 3,155.00 | 2,664.13 | 5,084,172 |
| 2022-06-20 | 3,310.00 | 3,320.00 | 3,060.00 | 3,090.00 | 2,609.24 | 4,064,937 |
| 2022-06-17 | 3,170.00 | 3,325.00 | 3,110.00 | 3,320.00 | 2,803.46 | 4,428,983 |
| 2022-06-16 | 3,355.00 | 3,460.00 | 3,230.00 | 3,300.00 | 2,786.57 | 14,163,613 |
| 2022-06-15 | 3,500.00 | 3,520.00 | 3,240.00 | 3,280.00 | 2,769.68 | 13,371,277 |
| 2022-06-14 | 2,950.00 | 3,780.00 | 2,905.00 | 3,570.00 | 3,014.56 | 74,171,685 |
| 2022-06-13 | 3,090.00 | 3,215.00 | 2,970.00 | 2,980.00 | 2,516.36 | 4,184,272 |
| 2022-06-10 | 3,195.00 | 3,370.00 | 3,075.00 | 3,130.00 | 2,643.02 | 34,117,861 |
| 2022-06-09 | 2,895.00 | 3,390.00 | 2,820.00 | 3,105.00 | 2,621.91 | 28,468,506 |
| 2022-06-08 | 2,890.00 | 2,940.00 | 2,860.00 | 2,895.00 | 2,444.58 | 475,509 |
| 2022-06-07 | 2,955.00 | 2,990.00 | 2,880.00 | 2,890.00 | 2,440.36 | 677,633 |
| 2022-06-03 | 2,975.00 | 2,990.00 | 2,900.00 | 2,975.00 | 2,512.14 | 1,251,743 |
| 2022-06-02 | 3,005.00 | 3,035.00 | 2,955.00 | 2,960.00 | 2,499.47 | 907,533 |
| 2022-05-31 | 3,005.00 | 3,200.00 | 2,915.00 | 3,020.00 | 2,550.13 | 5,292,823 |
| 2022-05-30 | 3,040.00 | 3,045.00 | 2,970.00 | 3,005.00 | 2,537.47 | 1,008,820 |
| 2022-05-27 | 2,960.00 | 3,050.00 | 2,900.00 | 3,010.00 | 2,541.69 | 1,620,879 |
| 2022-05-26 | 3,000.00 | 3,015.00 | 2,925.00 | 2,940.00 | 2,482.58 | 992,606 |
| 2022-05-25 | 2,860.00 | 3,005.00 | 2,860.00 | 2,985.00 | 2,520.58 | 2,441,843 |
| 2022-05-24 | 2,900.00 | 2,965.00 | 2,850.00 | 2,860.00 | 2,415.03 | 1,427,442 |
| 2022-05-23 | 2,875.00 | 3,015.00 | 2,845.00 | 2,900.00 | 2,448.80 | 4,045,557 |
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.