Synopex Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 3,030.00 | 3,050.00 | 2,975.00 | 2,995.00 | 2,529.02 | 425,589 |
| 2021-11-23 | 3,040.00 | 3,075.00 | 3,025.00 | 3,025.00 | 2,554.36 | 238,591 |
| 2021-11-22 | 3,095.00 | 3,130.00 | 3,040.00 | 3,050.00 | 2,575.47 | 349,116 |
| 2021-11-19 | 3,050.00 | 3,135.00 | 3,050.00 | 3,095.00 | 2,613.47 | 405,474 |
| 2021-11-18 | 3,075.00 | 3,115.00 | 3,040.00 | 3,080.00 | 2,600.80 | 562,467 |
| 2021-11-17 | 3,175.00 | 3,190.00 | 3,085.00 | 3,100.00 | 2,617.69 | 549,728 |
| 2021-11-16 | 3,205.00 | 3,250.00 | 3,150.00 | 3,175.00 | 2,681.02 | 668,473 |
| 2021-11-15 | 3,140.00 | 3,245.00 | 3,140.00 | 3,180.00 | 2,685.24 | 915,745 |
| 2021-11-12 | 3,020.00 | 3,225.00 | 3,020.00 | 3,140.00 | 2,651.46 | 1,364,190 |
| 2021-11-11 | 3,150.00 | 3,155.00 | 3,040.00 | 3,040.00 | 2,567.02 | 989,744 |
| 2021-11-10 | 3,400.00 | 3,460.00 | 3,155.00 | 3,180.00 | 2,685.24 | 4,631,650 |
| 2021-11-09 | 3,080.00 | 3,200.00 | 3,050.00 | 3,200.00 | 2,702.13 | 2,851,726 |
| 2021-11-08 | 3,070.00 | 3,090.00 | 2,995.00 | 3,020.00 | 2,550.13 | 499,018 |
| 2021-11-05 | 3,150.00 | 3,150.00 | 3,070.00 | 3,070.00 | 2,592.35 | 696,850 |
| 2021-11-04 | 3,070.00 | 3,165.00 | 3,070.00 | 3,105.00 | 2,621.91 | 865,760 |
| 2021-11-03 | 3,095.00 | 3,110.00 | 3,055.00 | 3,070.00 | 2,592.35 | 378,422 |
| 2021-11-02 | 3,045.00 | 3,120.00 | 3,045.00 | 3,070.00 | 2,592.35 | 567,301 |
| 2021-11-01 | 3,030.00 | 3,330.00 | 3,030.00 | 3,045.00 | 2,571.24 | 5,714,413 |
| 2021-10-29 | 3,015.00 | 3,035.00 | 2,980.00 | 2,995.00 | 2,529.02 | 337,168 |
| 2021-10-28 | 2,990.00 | 3,120.00 | 2,970.00 | 2,990.00 | 2,524.80 | 611,449 |
| 2021-10-27 | 3,035.00 | 3,045.00 | 2,960.00 | 2,990.00 | 2,524.80 | 416,494 |
| 2021-10-26 | 2,975.00 | 3,040.00 | 2,975.00 | 3,015.00 | 2,545.91 | 306,697 |
| 2021-10-25 | 2,955.00 | 2,990.00 | 2,915.00 | 2,975.00 | 2,512.14 | 280,305 |
| 2021-10-22 | 2,985.00 | 2,995.00 | 2,945.00 | 2,960.00 | 2,499.47 | 472,193 |
| 2021-10-21 | 3,030.00 | 3,060.00 | 2,995.00 | 3,000.00 | 2,533.25 | 613,004 |
| 2021-10-20 | 2,945.00 | 3,235.00 | 2,925.00 | 3,065.00 | 2,588.13 | 5,960,171 |
| 2021-10-19 | 2,910.00 | 2,950.00 | 2,880.00 | 2,915.00 | 2,461.47 | 385,228 |
| 2021-10-18 | 2,910.00 | 2,920.00 | 2,875.00 | 2,900.00 | 2,448.80 | 245,058 |
| 2021-10-15 | 2,890.00 | 2,925.00 | 2,865.00 | 2,905.00 | 2,453.03 | 597,484 |
| 2021-10-14 | 2,800.00 | 2,995.00 | 2,800.00 | 2,880.00 | 2,431.92 | 2,017,073 |
← NewerPage 21 of 21 · 1,230 trading days
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.