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
2022-02-222,550.002,640.002,525.002,630.002,220.81564,823
2022-02-212,530.002,610.002,495.002,610.002,203.92341,504
2022-02-182,475.002,550.002,470.002,550.002,153.26222,226
2022-02-172,515.002,585.002,475.002,520.002,127.93471,883
2022-02-162,430.002,535.002,415.002,500.002,111.04442,942
2022-02-152,500.002,510.002,335.002,365.001,997.04584,762
2022-02-142,390.002,460.002,345.002,460.002,077.26631,814
2022-02-112,530.002,535.002,430.002,460.002,077.26346,371
2022-02-102,550.002,590.002,540.002,545.002,149.04252,861
2022-02-092,495.002,570.002,495.002,550.002,153.26249,734
2022-02-082,510.002,520.002,470.002,495.002,106.82244,689
2022-02-072,515.002,530.002,480.002,510.002,119.48207,522
2022-02-042,460.002,515.002,460.002,515.002,123.70259,009
2022-02-032,400.002,495.002,400.002,485.002,098.37316,055
2022-01-282,265.002,360.002,240.002,360.001,992.82574,008
2022-01-272,430.002,450.002,265.002,265.001,912.60806,309
2022-01-262,420.002,470.002,420.002,435.002,056.15320,866
2022-01-252,585.002,615.002,400.002,435.002,056.15799,629
2022-01-242,660.002,670.002,580.002,585.002,182.81425,092
2022-01-212,690.002,720.002,670.002,675.002,258.81299,285
2022-01-202,655.002,700.002,645.002,675.002,258.81247,012
2022-01-192,650.002,770.002,650.002,665.002,250.37436,933
2022-01-182,700.002,760.002,665.002,665.002,250.37315,955
2022-01-172,765.002,765.002,690.002,695.002,275.70373,741
2022-01-142,750.002,805.002,750.002,770.002,339.03225,055
2022-01-132,780.002,810.002,770.002,785.002,351.70290,287
2022-01-122,725.002,800.002,725.002,780.002,347.47305,495
2022-01-112,775.002,800.002,725.002,725.002,301.03369,649
2022-01-102,820.002,830.002,775.002,785.002,351.70315,765
2022-01-072,805.002,830.002,800.002,815.002,377.03243,895
2022-01-062,805.002,850.002,790.002,805.002,368.58418,786
2022-01-052,865.002,895.002,825.002,835.002,393.92799,967
2022-01-042,870.002,880.002,830.002,865.002,419.25567,677
2022-01-032,795.003,070.002,780.002,865.002,419.252,138,119
2021-12-302,775.002,780.002,750.002,780.002,347.47172,775
2021-12-292,740.002,780.002,735.002,775.002,343.25231,898
2021-12-282,750.002,790.002,740.002,740.002,313.70301,060
2021-12-272,750.002,760.002,725.002,750.002,322.14217,223
2021-12-242,725.002,755.002,720.002,730.002,305.25270,009
2021-12-232,740.002,755.002,705.002,720.002,296.81256,280
2021-12-222,740.002,780.002,720.002,725.002,301.03323,083
2021-12-212,810.002,860.002,715.002,725.002,301.03858,483
2021-12-202,765.002,785.002,720.002,780.002,347.47721,621
2021-12-172,760.002,800.002,755.002,765.002,334.81258,104
2021-12-162,790.002,820.002,775.002,780.002,347.47242,888
2021-12-152,810.002,815.002,760.002,775.002,343.25384,421
2021-12-142,795.002,840.002,780.002,810.002,372.81356,431
2021-12-132,850.002,860.002,830.002,830.002,389.70249,776
2021-12-102,865.002,875.002,830.002,840.002,398.14299,258
2021-12-092,870.002,890.002,850.002,875.002,427.69231,043
2021-12-082,905.002,905.002,840.002,850.002,406.58311,155
2021-12-072,860.002,890.002,835.002,865.002,419.25257,775
2021-12-062,805.002,865.002,800.002,860.002,415.03293,782
2021-12-032,850.002,850.002,745.002,825.002,385.47324,087
2021-12-022,710.002,795.002,690.002,790.002,355.92317,702
2021-12-012,675.002,770.002,650.002,735.002,309.48580,537
2021-11-302,860.002,910.002,650.002,675.002,258.81833,765
2021-11-292,895.002,925.002,845.002,860.002,415.03481,975
2021-11-262,930.002,965.002,910.002,930.002,474.14432,543
2021-11-253,020.003,020.002,930.002,930.002,474.14362,806
← NewerPage 20 of 21 · 1,230 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.