Synopex, Inc. 025320
KRX · South Korea · Electronic Technology
KRW 3,985.00+50.00 (+1.27%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,985.00 | +1.27% | KRW 4,005.00 | KRW 4,080.00 | KRW 3,950.00 | 402.97K |
| 2026-10-01 | KRW 3,935.00 | +3.55% | KRW 3,795.00 | KRW 3,935.00 | KRW 3,750.00 | 465.37K |
| 2026-09-30 | KRW 3,800.00 | -0.52% | KRW 3,830.00 | KRW 3,890.00 | KRW 3,790.00 | 390.91K |
| 2026-09-29 | KRW 3,820.00 | +1.06% | KRW 3,770.00 | KRW 3,820.00 | KRW 3,650.00 | 482.87K |
| 2026-09-28 | KRW 3,780.00 | -0.26% | KRW 3,785.00 | KRW 3,895.00 | KRW 3,760.00 | 328.30K |
| 2026-09-23 | KRW 3,790.00 | +0.53% | KRW 3,795.00 | KRW 3,800.00 | KRW 3,745.00 | 275.81K |
| 2026-09-22 | KRW 3,770.00 | -1.18% | KRW 3,870.00 | KRW 3,895.00 | KRW 3,755.00 | 350.48K |
| 2026-09-21 | KRW 3,815.00 | -0.52% | KRW 3,860.00 | KRW 3,860.00 | KRW 3,800.00 | 193.59K |
| 2026-09-18 | KRW 3,835.00 | +0.66% | KRW 3,875.00 | KRW 3,910.00 | KRW 3,835.00 | 288.83K |
| 2026-09-17 | KRW 3,810.00 | 0.00% | KRW 3,830.00 | KRW 3,850.00 | KRW 3,770.00 | 224.51K |
| 2026-09-16 | KRW 3,810.00 | 0.00% | KRW 3,810.00 | KRW 3,835.00 | KRW 3,765.00 | 223.29K |
| 2026-09-15 | KRW 3,810.00 | -0.52% | KRW 3,810.00 | KRW 3,880.00 | KRW 3,780.00 | 197.82K |
| 2026-09-14 | KRW 3,830.00 | -0.52% | KRW 3,800.00 | KRW 3,850.00 | KRW 3,755.00 | 306.82K |
| 2026-09-11 | KRW 3,850.00 | -1.41% | KRW 3,810.00 | KRW 3,870.00 | KRW 3,800.00 | 270.89K |
| 2026-09-10 | KRW 3,905.00 | +1.69% | KRW 3,840.00 | KRW 3,905.00 | KRW 3,770.00 | 324.26K |
| 2026-09-09 | KRW 3,840.00 | +1.05% | KRW 3,780.00 | KRW 3,855.00 | KRW 3,765.00 | 269.85K |
| 2026-09-08 | KRW 3,800.00 | -2.19% | KRW 3,860.00 | KRW 3,885.00 | KRW 3,800.00 | 260.57K |
| 2026-09-07 | KRW 3,885.00 | +0.78% | KRW 3,885.00 | KRW 3,910.00 | KRW 3,840.00 | 183.65K |
| 2026-09-04 | KRW 3,855.00 | +1.98% | KRW 3,815.00 | KRW 3,880.00 | KRW 3,785.00 | 284.29K |
| 2026-09-03 | KRW 3,780.00 | -1.18% | KRW 3,885.00 | KRW 3,905.00 | KRW 3,720.00 | 281.91K |
| 2026-09-02 | KRW 3,825.00 | -4.38% | KRW 3,875.00 | KRW 3,930.00 | KRW 3,825.00 | 351.09K |
| 2026-09-01 | KRW 4,000.00 | +0.13% | KRW 4,155.00 | KRW 4,155.00 | KRW 3,970.00 | 638.23K |
| 2026-08-31 | KRW 3,995.00 | +0.13% | KRW 3,910.00 | KRW 4,000.00 | KRW 3,865.00 | 354.13K |
| 2026-08-28 | KRW 3,990.00 | -0.25% | KRW 3,975.00 | KRW 4,020.00 | KRW 3,950.00 | 153.85K |
| 2026-08-27 | KRW 4,000.00 | +0.76% | KRW 3,975.00 | KRW 4,045.00 | KRW 3,920.00 | 340.05K |
| 2026-08-26 | KRW 3,970.00 | -1.98% | KRW 4,020.00 | KRW 4,060.00 | KRW 3,925.00 | 329.62K |
| 2026-08-25 | KRW 4,050.00 | +3.58% | KRW 3,900.00 | KRW 4,050.00 | KRW 3,755.00 | 478.20K |
| 2026-08-24 | KRW 3,910.00 | -0.64% | KRW 3,960.00 | KRW 4,030.00 | KRW 3,890.00 | 304.92K |
| 2026-08-21 | KRW 3,935.00 | -4.72% | KRW 4,025.00 | KRW 4,030.00 | KRW 3,890.00 | 382.15K |
| 2026-08-20 | KRW 4,130.00 | +3.77% | KRW 4,060.00 | KRW 4,175.00 | KRW 4,055.00 | 401.12K |
| 2026-08-19 | KRW 3,980.00 | -0.75% | KRW 3,850.00 | KRW 4,080.00 | KRW 3,840.00 | 574.68K |
| 2026-08-18 | KRW 4,010.00 | -10.29% | KRW 4,215.00 | KRW 4,230.00 | KRW 3,970.00 | 1.02M |
| 2026-08-14 | KRW 4,470.00 | -3.87% | KRW 4,610.00 | KRW 4,615.00 | KRW 4,435.00 | 792.90K |
| 2026-08-13 | KRW 4,650.00 | +1.86% | KRW 4,680.00 | KRW 4,800.00 | KRW 4,560.00 | 1.24M |
| 2026-08-12 | KRW 4,565.00 | -1.30% | KRW 4,580.00 | KRW 4,625.00 | KRW 4,435.00 | 973.15K |
| 2026-08-11 | KRW 4,625.00 | +12.67% | KRW 4,180.00 | KRW 4,965.00 | KRW 4,165.00 | 4.83M |
| 2026-08-10 | KRW 4,105.00 | +6.62% | KRW 3,900.00 | KRW 4,135.00 | KRW 3,875.00 | 705.07K |
| 2026-08-07 | KRW 3,850.00 | -2.78% | KRW 3,990.00 | KRW 4,070.00 | KRW 3,775.00 | 644.94K |
| 2026-08-06 | KRW 3,960.00 | +1.28% | KRW 3,845.00 | KRW 4,010.00 | KRW 3,780.00 | 891.54K |
| 2026-08-05 | KRW 3,910.00 | +0.51% | KRW 3,950.00 | KRW 3,980.00 | KRW 3,830.00 | 890.21K |
| 2026-08-04 | KRW 3,890.00 | +9.89% | KRW 3,835.00 | KRW 3,895.00 | KRW 3,705.00 | 1.55M |
| 2026-08-03 | KRW 3,540.00 | +2.16% | KRW 3,420.00 | KRW 3,680.00 | KRW 3,365.00 | 633.66K |
| 2026-07-31 | KRW 3,465.00 | +10.70% | KRW 3,285.00 | KRW 3,545.00 | KRW 3,250.00 | 645.18K |
| 2026-07-30 | KRW 3,130.00 | +0.16% | KRW 2,990.00 | KRW 3,235.00 | KRW 2,990.00 | 725.93K |
| 2026-07-29 | KRW 3,125.00 | -9.02% | KRW 3,435.00 | KRW 3,500.00 | KRW 3,015.00 | 1.07M |
| 2026-07-28 | KRW 3,435.00 | -5.50% | KRW 3,525.00 | KRW 3,555.00 | KRW 3,310.00 | 863.76K |
| 2026-07-27 | KRW 3,635.00 | +2.54% | KRW 3,625.00 | KRW 3,775.00 | KRW 3,610.00 | 386.51K |
| 2026-07-24 | KRW 3,545.00 | -3.93% | KRW 3,595.00 | KRW 3,670.00 | KRW 3,540.00 | 432.10K |
| 2026-07-23 | KRW 3,690.00 | +7.58% | KRW 3,400.00 | KRW 3,690.00 | KRW 3,400.00 | 711.38K |
| 2026-07-22 | KRW 3,430.00 | -3.52% | KRW 3,645.00 | KRW 3,700.00 | KRW 3,430.00 | 984.19K |
| 2026-07-21 | KRW 3,555.00 | -0.70% | KRW 3,550.00 | KRW 3,620.00 | KRW 3,485.00 | 735.11K |
| 2026-07-20 | KRW 3,580.00 | -6.04% | KRW 3,695.00 | KRW 3,735.00 | KRW 3,580.00 | 487.54K |
| 2026-07-16 | KRW 3,810.00 | -5.93% | KRW 3,930.00 | KRW 3,975.00 | KRW 3,805.00 | 620.52K |
| 2026-07-15 | KRW 4,050.00 | +3.18% | KRW 4,025.00 | KRW 4,150.00 | KRW 4,000.00 | 440.26K |
| 2026-07-14 | KRW 3,925.00 | -0.63% | KRW 3,920.00 | KRW 3,980.00 | KRW 3,785.00 | 869.74K |
| 2026-07-13 | KRW 3,950.00 | -7.06% | KRW 4,285.00 | KRW 4,340.00 | KRW 3,935.00 | 685.89K |
| 2026-07-10 | KRW 4,250.00 | +4.42% | KRW 4,150.00 | KRW 4,330.00 | KRW 4,150.00 | 465.84K |
| 2026-07-09 | KRW 4,070.00 | +0.74% | KRW 4,020.00 | KRW 4,320.00 | KRW 4,020.00 | 702.02K |
| 2026-07-08 | KRW 4,040.00 | -9.01% | KRW 4,325.00 | KRW 4,375.00 | KRW 4,030.00 | 1.03M |
| 2026-07-07 | KRW 4,440.00 | -1.11% | KRW 4,460.00 | KRW 4,575.00 | KRW 4,300.00 | 914.10K |
| 2026-07-06 | KRW 4,490.00 | -0.66% | KRW 4,565.00 | KRW 4,645.00 | KRW 4,295.00 | 834.09K |
| 2026-07-03 | KRW 4,520.00 | -7.76% | KRW 4,905.00 | KRW 4,975.00 | KRW 4,430.00 | 1.58M |
| 2026-07-02 | KRW 4,900.00 | -11.39% | KRW 5,190.00 | KRW 5,210.00 | KRW 4,885.00 | 1.12M |
| 2026-07-01 | KRW 5,530.00 | -8.29% | KRW 5,930.00 | KRW 6,000.00 | KRW 5,420.00 | 1.72M |
| 2026-06-30 | KRW 6,030.00 | +15.74% | KRW 5,700.00 | KRW 6,270.00 | KRW 5,310.00 | 5.09M |
| 2026-06-29 | KRW 5,210.00 | +16.55% | KRW 4,635.00 | KRW 5,230.00 | KRW 4,635.00 | 1.48M |
| 2026-06-26 | KRW 4,470.00 | -2.51% | KRW 4,540.00 | KRW 4,755.00 | KRW 4,390.00 | 680.39K |
| 2026-06-25 | KRW 4,585.00 | -4.08% | KRW 4,900.00 | KRW 5,170.00 | KRW 4,540.00 | 1.01M |
| 2026-06-24 | KRW 4,780.00 | -0.62% | KRW 4,855.00 | KRW 4,980.00 | KRW 4,630.00 | 630.08K |
| 2026-06-23 | KRW 4,810.00 | -3.51% | KRW 5,110.00 | KRW 5,230.00 | KRW 4,750.00 | 1.34M |
| 2026-06-22 | KRW 4,985.00 | +13.42% | KRW 4,400.00 | KRW 5,070.00 | KRW 4,310.00 | 1.45M |
| 2026-06-19 | KRW 4,395.00 | -0.90% | KRW 4,450.00 | KRW 4,525.00 | KRW 4,250.00 | 448.60K |
| 2026-06-18 | KRW 4,435.00 | -2.74% | KRW 4,560.00 | KRW 4,565.00 | KRW 4,435.00 | 211.95K |
| 2026-06-17 | KRW 4,560.00 | +1.90% | KRW 4,495.00 | KRW 4,605.00 | KRW 4,360.00 | 315.23K |
| 2026-06-16 | KRW 4,475.00 | -3.24% | KRW 4,680.00 | KRW 4,735.00 | KRW 4,460.00 | 395.04K |
| 2026-06-15 | KRW 4,625.00 | +3.70% | KRW 4,570.00 | KRW 4,760.00 | KRW 4,570.00 | 343.26K |
| 2026-06-12 | KRW 4,460.00 | +0.68% | KRW 4,520.00 | KRW 4,630.00 | KRW 4,260.00 | 525.84K |
| 2026-06-11 | KRW 4,430.00 | +5.23% | KRW 4,120.00 | KRW 4,460.00 | KRW 4,100.00 | 1.03M |
| 2026-06-10 | KRW 4,210.00 | -3.55% | KRW 4,300.00 | KRW 4,355.00 | KRW 4,140.00 | 1 |
| 2026-06-09 | KRW 4,365.00 | +5.05% | KRW 4,155.00 | KRW 4,470.00 | KRW 4,155.00 | 843.65K |
| 2026-06-08 | KRW 4,155.00 | -9.67% | KRW 4,165.00 | KRW 4,450.00 | KRW 4,090.00 | 718.13K |
| 2026-06-05 | KRW 4,600.00 | -5.93% | KRW 4,850.00 | KRW 4,895.00 | KRW 4,590.00 | 595.95K |
| 2026-06-04 | KRW 4,890.00 | +3.06% | KRW 4,725.00 | KRW 5,040.00 | KRW 4,725.00 | 438.22K |
| 2026-06-02 | KRW 4,745.00 | -0.84% | KRW 4,655.00 | KRW 4,815.00 | KRW 4,530.00 | 658.66K |
| 2026-06-01 | KRW 4,785.00 | -3.92% | KRW 4,890.00 | KRW 4,975.00 | KRW 4,780.00 | 566.16K |
| 2026-05-29 | KRW 4,980.00 | -1.58% | KRW 5,120.00 | KRW 5,340.00 | KRW 4,870.00 | 669.14K |
| 2026-05-28 | KRW 5,060.00 | -0.20% | KRW 5,050.00 | KRW 5,080.00 | KRW 4,780.00 | 590.37K |
| 2026-05-27 | KRW 5,070.00 | -7.14% | KRW 5,540.00 | KRW 5,540.00 | KRW 5,070.00 | 647.86K |
| 2026-05-26 | KRW 5,460.00 | +3.41% | KRW 5,500.00 | KRW 5,640.00 | KRW 5,410.00 | 541.72K |
| 2026-05-22 | KRW 5,280.00 | +6.24% | KRW 5,010.00 | KRW 5,380.00 | KRW 5,010.00 | 626.93K |