Synapsoft Corp. 466410
KRX · Südkorea · Technologiedienstleistungen
KRW 8.870,00+20,00 (+0,23 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 8.870,00 | +0,23 % | KRW 8.850,00 | KRW 8.920,00 | KRW 8.700,00 | 1,67K |
| 2026-10-01 | KRW 8.850,00 | 0,00 % | KRW 8.690,00 | KRW 8.950,00 | KRW 8.690,00 | 5,62K |
| 2026-09-30 | KRW 8.850,00 | +1,49 % | KRW 8.700,00 | KRW 8.960,00 | KRW 8.620,00 | 3,15K |
| 2026-09-29 | KRW 8.720,00 | -1,13 % | KRW 8.750,00 | KRW 8.900,00 | KRW 8.680,00 | 1,83K |
| 2026-09-28 | KRW 8.820,00 | +1,61 % | KRW 8.680,00 | KRW 8.830,00 | KRW 8.660,00 | 2,30K |
| 2026-09-23 | KRW 8.680,00 | +0,46 % | KRW 8.640,00 | KRW 8.710,00 | KRW 8.560,00 | 2,79K |
| 2026-09-22 | KRW 8.640,00 | +1,05 % | KRW 8.570,00 | KRW 8.980,00 | KRW 8.570,00 | 7,81K |
| 2026-09-21 | KRW 8.550,00 | +1,30 % | KRW 8.460,00 | KRW 9.200,00 | KRW 8.370,00 | 11,47K |
| 2026-09-18 | KRW 8.440,00 | 0,00 % | KRW 8.440,00 | KRW 8.700,00 | KRW 8.360,00 | 8,85K |
| 2026-09-17 | KRW 8.440,00 | -0,35 % | KRW 8.500,00 | KRW 8.570,00 | KRW 8.370,00 | 112 |
| 2026-09-16 | KRW 8.470,00 | -0,70 % | KRW 8.500,00 | KRW 8.730,00 | KRW 8.410,00 | 2,08K |
| 2026-09-15 | KRW 8.530,00 | +0,12 % | KRW 8.620,00 | KRW 8.760,00 | KRW 8.350,00 | 1,62K |
| 2026-09-14 | KRW 8.520,00 | +0,35 % | KRW 8.590,00 | KRW 8.590,00 | KRW 8.340,00 | 1,82K |
| 2026-09-11 | KRW 8.490,00 | +0,24 % | KRW 8.350,00 | KRW 8.550,00 | KRW 8.350,00 | 1,92K |
| 2026-09-10 | KRW 8.470,00 | -2,98 % | KRW 8.730,00 | KRW 8.780,00 | KRW 8.350,00 | 7,39K |
| 2026-09-09 | KRW 8.730,00 | +1,28 % | KRW 8.620,00 | KRW 8.800,00 | KRW 8.610,00 | 2,44K |
| 2026-09-08 | KRW 8.620,00 | +1,65 % | KRW 8.260,00 | KRW 8.620,00 | KRW 8.260,00 | 2,89K |
| 2026-09-07 | KRW 8.480,00 | -3,75 % | KRW 8.810,00 | KRW 8.810,00 | KRW 8.450,00 | 3,63K |
| 2026-09-04 | KRW 8.810,00 | -0,56 % | KRW 8.860,00 | KRW 8.950,00 | KRW 8.750,00 | 2,97K |
| 2026-09-03 | KRW 8.860,00 | +0,80 % | KRW 8.720,00 | KRW 8.940,00 | KRW 8.710,00 | 3,41K |
| 2026-09-02 | KRW 8.790,00 | -0,11 % | KRW 8.710,00 | KRW 8.850,00 | KRW 8.500,00 | 4,05K |
| 2026-09-01 | KRW 8.800,00 | +2,21 % | KRW 8.700,00 | KRW 8.900,00 | KRW 8.580,00 | 6,05K |
| 2026-08-31 | KRW 8.610,00 | -0,58 % | KRW 8.770,00 | KRW 8.770,00 | KRW 8.400,00 | 4,47K |
| 2026-08-28 | KRW 8.660,00 | +1,41 % | KRW 8.490,00 | KRW 8.670,00 | KRW 8.450,00 | 1,59K |
| 2026-08-27 | KRW 8.540,00 | +0,47 % | KRW 8.500,00 | KRW 8.540,00 | KRW 8.380,00 | 3,59K |
| 2026-08-26 | KRW 8.500,00 | 0,00 % | KRW 8.500,00 | KRW 8.590,00 | KRW 8.380,00 | 1,67K |
| 2026-08-25 | KRW 8.500,00 | 0,00 % | KRW 8.460,00 | KRW 8.650,00 | KRW 8.140,00 | 7,99K |
| 2026-08-24 | KRW 8.500,00 | +1,31 % | KRW 8.390,00 | KRW 8.580,00 | KRW 8.290,00 | 4,93K |
| 2026-08-21 | KRW 8.390,00 | -1,18 % | KRW 8.480,00 | KRW 8.590,00 | KRW 8.200,00 | 6,00K |
| 2026-08-20 | KRW 8.490,00 | +1,43 % | KRW 8.260,00 | KRW 8.490,00 | KRW 8.260,00 | 2,37K |
| 2026-08-19 | KRW 8.370,00 | -4,01 % | KRW 8.280,00 | KRW 8.410,00 | KRW 8.250,00 | 3,92K |
| 2026-08-18 | KRW 8.720,00 | -2,79 % | KRW 8.910,00 | KRW 8.910,00 | KRW 8.370,00 | 8,54K |
| 2026-08-14 | KRW 8.970,00 | -0,88 % | KRW 9.000,00 | KRW 9.090,00 | KRW 8.790,00 | 7,77K |
| 2026-08-13 | KRW 9.050,00 | +0,11 % | KRW 9.140,00 | KRW 9.160,00 | KRW 8.730,00 | 5,75K |
| 2026-08-12 | KRW 9.040,00 | +1,35 % | KRW 8.900,00 | KRW 9.290,00 | KRW 8.830,00 | 12,81K |
| 2026-08-11 | KRW 8.920,00 | +0,22 % | KRW 8.550,00 | KRW 8.930,00 | KRW 8.550,00 | 6,71K |
| 2026-08-10 | KRW 8.900,00 | +4,95 % | KRW 8.380,00 | KRW 8.900,00 | KRW 8.380,00 | 9,36K |
| 2026-08-07 | KRW 8.480,00 | 0,00 % | KRW 8.500,00 | KRW 8.590,00 | KRW 8.280,00 | 7,14K |
| 2026-08-06 | KRW 8.480,00 | 0,00 % | KRW 8.500,00 | KRW 8.500,00 | KRW 8.220,00 | 1,91K |
| 2026-08-05 | KRW 8.480,00 | +0,36 % | KRW 8.500,00 | KRW 8.640,00 | KRW 8.310,00 | 4,64K |
| 2026-08-04 | KRW 8.450,00 | +8,89 % | KRW 7.760,00 | KRW 8.590,00 | KRW 7.760,00 | 17,72K |
| 2026-08-03 | KRW 7.760,00 | +1,70 % | KRW 7.620,00 | KRW 7.790,00 | KRW 7.500,00 | 8,92K |
| 2026-07-31 | KRW 7.630,00 | +0,39 % | KRW 7.680,00 | KRW 7.720,00 | KRW 7.440,00 | 13,59K |
| 2026-07-30 | KRW 7.600,00 | +0,13 % | KRW 7.050,00 | KRW 7.600,00 | KRW 7.050,00 | 10,21K |
| 2026-07-29 | KRW 7.590,00 | +1,47 % | KRW 7.500,00 | KRW 7.590,00 | KRW 6.950,00 | 12,84K |
| 2026-07-28 | KRW 7.480,00 | -3,86 % | KRW 7.750,00 | KRW 7.750,00 | KRW 7.200,00 | 8,06K |
| 2026-07-27 | KRW 7.780,00 | +2,50 % | KRW 7.710,00 | KRW 7.970,00 | KRW 7.570,00 | 13,39K |
| 2026-07-24 | KRW 7.590,00 | -0,39 % | KRW 7.620,00 | KRW 7.700,00 | KRW 7.320,00 | 3,38K |
| 2026-07-23 | KRW 7.620,00 | +1,60 % | KRW 7.540,00 | KRW 7.640,00 | KRW 7.460,00 | 9,41K |
| 2026-07-22 | KRW 7.500,00 | +1,21 % | KRW 7.570,00 | KRW 7.590,00 | KRW 7.400,00 | 7,70K |
| 2026-07-21 | KRW 7.410,00 | -1,07 % | KRW 6.960,00 | KRW 7.490,00 | KRW 6.960,00 | 20,68K |
| 2026-07-20 | KRW 7.490,00 | -3,35 % | KRW 7.710,00 | KRW 7.710,00 | KRW 7.170,00 | 16,59K |
| 2026-07-16 | KRW 7.750,00 | +0,78 % | KRW 7.490,00 | KRW 7.750,00 | KRW 7.420,00 | 11,49K |
| 2026-07-15 | KRW 7.690,00 | -0,52 % | KRW 7.730,00 | KRW 7.850,00 | KRW 7.500,00 | 27,23K |
| 2026-07-14 | KRW 7.730,00 | 0,00 % | KRW 7.800,00 | KRW 7.800,00 | KRW 7.370,00 | 31,14K |
| 2026-07-13 | KRW 7.730,00 | -8,95 % | KRW 8.460,00 | KRW 8.540,00 | KRW 7.730,00 | 24,94K |
| 2026-07-10 | KRW 8.490,00 | +2,29 % | KRW 8.130,00 | KRW 8.600,00 | KRW 8.130,00 | 4,68K |
| 2026-07-09 | KRW 8.300,00 | +5,46 % | KRW 7.810,00 | KRW 8.400,00 | KRW 7.810,00 | 7,45K |
| 2026-07-08 | KRW 7.870,00 | -3,55 % | KRW 8.250,00 | KRW 8.250,00 | KRW 7.870,00 | 12,11K |
| 2026-07-07 | KRW 8.160,00 | -1,81 % | KRW 8.360,00 | KRW 8.360,00 | KRW 7.950,00 | 15,91K |
| 2026-07-06 | KRW 8.310,00 | -1,42 % | KRW 8.470,00 | KRW 8.470,00 | KRW 8.230,00 | 2,10K |
| 2026-07-03 | KRW 8.430,00 | -0,12 % | KRW 8.490,00 | KRW 8.490,00 | KRW 8.210,00 | 9,92K |
| 2026-07-02 | KRW 8.440,00 | +0,24 % | KRW 8.480,00 | KRW 8.480,00 | KRW 8.110,00 | 7,25K |
| 2026-07-01 | KRW 8.420,00 | +3,19 % | KRW 8.230,00 | KRW 8.420,00 | KRW 8.220,00 | 5,47K |
| 2026-06-30 | KRW 8.160,00 | +0,12 % | KRW 8.240,00 | KRW 8.590,00 | KRW 8.050,00 | 18,62K |
| 2026-06-29 | KRW 8.150,00 | +5,57 % | KRW 7.490,00 | KRW 8.490,00 | KRW 7.490,00 | 12,61K |
| 2026-06-26 | KRW 7.720,00 | -1,40 % | KRW 7.830,00 | KRW 7.880,00 | KRW 7.410,00 | 21,18K |
| 2026-06-25 | KRW 7.830,00 | -2,85 % | KRW 8.010,00 | KRW 8.300,00 | KRW 7.320,00 | 43,60K |
| 2026-06-24 | KRW 8.060,00 | +0,62 % | KRW 8.030,00 | KRW 8.300,00 | KRW 7.940,00 | 16,28K |
| 2026-06-23 | KRW 8.010,00 | -7,29 % | KRW 8.310,00 | KRW 8.680,00 | KRW 8.010,00 | 20,05K |
| 2026-06-22 | KRW 8.640,00 | -2,48 % | KRW 8.510,00 | KRW 8.860,00 | KRW 8.440,00 | 10,75K |
| 2026-06-19 | KRW 8.860,00 | -2,21 % | KRW 9.060,00 | KRW 9.070,00 | KRW 8.590,00 | 19,20K |
| 2026-06-18 | KRW 9.060,00 | -1,41 % | KRW 9.190,00 | KRW 9.240,00 | KRW 8.910,00 | 13,37K |
| 2026-06-17 | KRW 9.190,00 | +0,11 % | KRW 9.270,00 | KRW 9.270,00 | KRW 9.110,00 | 11,54K |
| 2026-06-16 | KRW 9.180,00 | -0,33 % | KRW 9.450,00 | KRW 9.450,00 | KRW 9.100,00 | 3,74K |
| 2026-06-15 | KRW 9.210,00 | -0,86 % | KRW 9.490,00 | KRW 9.490,00 | KRW 9.000,00 | 17,75K |
| 2026-06-12 | KRW 9.290,00 | +0,32 % | KRW 9.270,00 | KRW 9.450,00 | KRW 9.070,00 | 14,48K |
| 2026-06-11 | KRW 9.260,00 | +1,42 % | KRW 9.240,00 | KRW 9.360,00 | KRW 8.880,00 | 14,63K |
| 2026-06-10 | KRW 9.130,00 | -0,87 % | KRW 9.140,00 | KRW 9.200,00 | KRW 8.810,00 | 8,09K |
| 2026-06-09 | KRW 9.210,00 | +4,19 % | KRW 8.860,00 | KRW 9.500,00 | KRW 8.860,00 | 8,50K |
| 2026-06-08 | KRW 8.840,00 | -8,11 % | KRW 9.110,00 | KRW 9.470,00 | KRW 8.800,00 | 62,26K |
| 2026-06-05 | KRW 9.620,00 | -1,23 % | KRW 9.790,00 | KRW 9.790,00 | KRW 9.540,00 | 12,87K |
| 2026-06-04 | KRW 9.740,00 | -3,37 % | KRW 9.720,00 | KRW 10.000,00 | KRW 9.620,00 | 32,64K |
| 2026-06-02 | KRW 10.080,00 | -0,88 % | KRW 9.870,00 | KRW 10.250,00 | KRW 9.730,00 | 39,14K |
| 2026-06-01 | KRW 10.170,00 | +0,99 % | KRW 10.010,00 | KRW 10.200,00 | KRW 9.900,00 | 24,21K |
| 2026-05-29 | KRW 10.070,00 | -1,47 % | KRW 10.220,00 | KRW 10.300,00 | KRW 9.890,00 | 31,02K |
| 2026-05-28 | KRW 10.220,00 | +0,49 % | KRW 10.200,00 | KRW 10.240,00 | KRW 9.950,00 | 25,02K |
| 2026-05-27 | KRW 10.170,00 | -2,59 % | KRW 10.470,00 | KRW 10.470,00 | KRW 9.970,00 | 45,57K |
| 2026-05-26 | KRW 10.440,00 | -0,10 % | KRW 10.400,00 | KRW 10.530,00 | KRW 10.250,00 | 60,53K |
| 2026-05-22 | KRW 10.450,00 | +4,08 % | KRW 10.050,00 | KRW 10.470,00 | KRW 10.035,00 | 11,61K |