Synapsoft Corp. 466410
KRX · South Korea · Technology Services
KRW 8,870.00+20.00 (+0.23%)
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 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 |