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 Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 025320.KQ stock page

Synopex Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-202,925.002,925.002,845.002,860.002,415.03745,818
2022-05-192,790.002,940.002,750.002,870.002,423.472,695,303
2022-05-182,790.002,825.002,765.002,785.002,351.70672,545
2022-05-172,760.002,780.002,750.002,770.002,339.03217,657
2022-05-162,735.002,790.002,725.002,755.002,326.36309,283
2022-05-132,700.002,745.002,695.002,725.002,301.03277,875
2022-05-122,705.002,810.002,675.002,675.002,258.81635,094
2022-05-112,770.002,790.002,720.002,740.002,313.70348,869
2022-05-102,705.002,790.002,640.002,775.002,343.25686,093
2022-05-092,870.002,880.002,765.002,765.002,334.81492,266
2022-05-062,900.002,925.002,850.002,885.002,436.14635,801
2022-05-042,915.002,985.002,865.002,960.002,499.471,074,313
2022-05-032,920.002,965.002,895.002,910.002,457.25819,463
2022-05-022,860.002,925.002,850.002,910.002,457.25852,324
2022-04-292,720.002,910.002,720.002,900.002,448.802,639,308
2022-04-282,710.002,765.002,705.002,710.002,288.37419,827
2022-04-272,675.002,725.002,675.002,695.002,275.70329,499
2022-04-262,740.002,780.002,730.002,770.002,339.03204,602
2022-04-252,770.002,770.002,730.002,730.002,305.25343,885
2022-04-222,820.002,835.002,770.002,800.002,364.36427,923
2022-04-212,840.002,870.002,825.002,835.002,393.92498,736
2022-04-202,820.002,840.002,810.002,820.002,381.25433,070
2022-04-192,755.002,825.002,755.002,815.002,377.03369,925
2022-04-182,705.002,815.002,705.002,790.002,355.92312,276
2022-04-152,730.002,795.002,725.002,765.002,334.81276,044
2022-04-142,750.002,770.002,735.002,745.002,317.92246,528
2022-04-132,710.002,740.002,710.002,740.002,313.70284,496
2022-04-122,780.002,780.002,705.002,715.002,292.59493,630
2022-04-112,840.002,845.002,795.002,795.002,360.14325,760
2022-04-082,830.002,865.002,820.002,835.002,393.92341,196
2022-04-072,790.002,875.002,790.002,830.002,389.70563,888
2022-04-062,900.002,915.002,810.002,825.002,385.47885,754
2022-04-052,890.002,910.002,865.002,885.002,436.14826,451
2022-04-042,795.003,060.002,795.002,890.002,440.365,195,683
2022-04-012,805.002,810.002,760.002,800.002,364.36256,070
2022-03-312,790.002,860.002,785.002,805.002,368.58841,070
2022-03-302,745.002,780.002,725.002,775.002,343.25716,711
2022-03-292,730.002,750.002,705.002,725.002,301.03417,993
2022-03-282,730.002,740.002,705.002,720.002,296.81255,635
2022-03-252,715.002,730.002,700.002,720.002,296.81315,279
2022-03-242,715.002,725.002,690.002,710.002,288.37312,882
2022-03-232,740.002,745.002,710.002,725.002,301.03363,114
2022-03-222,665.002,735.002,645.002,730.002,305.25524,563
2022-03-212,650.002,680.002,645.002,665.002,250.37311,606
2022-03-182,635.002,690.002,630.002,635.002,225.03592,435
2022-03-172,650.002,665.002,610.002,635.002,225.03380,018
2022-03-162,595.002,710.002,580.002,610.002,203.92662,696
2022-03-152,595.002,610.002,565.002,585.002,182.81359,192
2022-03-142,710.002,725.002,600.002,610.002,203.92595,732
2022-03-112,670.002,735.002,650.002,710.002,288.37439,773
2022-03-102,700.002,745.002,660.002,680.002,263.03527,132
2022-03-082,700.002,740.002,670.002,675.002,258.81676,437
2022-03-072,825.002,845.002,750.002,755.002,326.36943,038
2022-03-042,825.002,965.002,780.002,870.002,423.473,043,218
2022-03-033,060.003,095.002,805.002,825.002,385.478,825,921
2022-03-022,670.002,715.002,665.002,690.002,271.48566,906
2022-02-282,615.002,710.002,595.002,670.002,254.59510,551
2022-02-252,535.002,615.002,535.002,615.002,208.15442,462
2022-02-242,590.002,600.002,480.002,505.002,115.26479,808
2022-02-232,645.002,665.002,605.002,620.002,212.37206,201
← NewerPage 19 of 21 · 1,223 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.