Synopex Inc. (KOSDAQ:025320)
South Korea
· Delayed Price · Currency is KRW 6,970.00
+80.00 (1.16%)
At close: Dec 5, 2025
Synopex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,890.00 | 7,090.00 | 6,860.00 | 6,970.00 | 6,970.00 | 1.16% | 358,331 |
| Dec 4, 2025 | 6,770.00 | 6,900.00 | 6,710.00 | 6,890.00 | 6,890.00 | 1.32% | 331,916 |
| Dec 3, 2025 | 6,690.00 | 6,810.00 | 6,630.00 | 6,800.00 | 6,800.00 | 1.49% | 375,385 |
| Dec 2, 2025 | 6,420.00 | 6,700.00 | 6,360.00 | 6,700.00 | 6,700.00 | 4.20% | 490,434 |
| Dec 1, 2025 | 6,460.00 | 6,580.00 | 6,390.00 | 6,430.00 | 6,430.00 | 4.21% | 648,541 |
| Nov 28, 2025 | 5,950.00 | 6,190.00 | 5,940.00 | 6,170.00 | 6,170.00 | 4.58% | 675,879 |
| Nov 27, 2025 | 5,910.00 | 5,950.00 | 5,860.00 | 5,900.00 | 5,900.00 | 0.51% | 123,937 |
| Nov 26, 2025 | 5,830.00 | 5,890.00 | 5,790.00 | 5,870.00 | 5,870.00 | 1.21% | 202,112 |
| Nov 25, 2025 | 5,900.00 | 5,950.00 | 5,730.00 | 5,800.00 | 5,800.00 | -0.17% | 271,529 |
| Nov 24, 2025 | 5,890.00 | 5,890.00 | 5,750.00 | 5,810.00 | 5,810.00 | - | 168,833 |
| Nov 21, 2025 | 5,860.00 | 5,910.00 | 5,750.00 | 5,810.00 | 5,810.00 | -4.13% | 498,659 |
| Nov 20, 2025 | 5,980.00 | 6,150.00 | 5,980.00 | 6,060.00 | 6,060.00 | 2.54% | 370,320 |
| Nov 19, 2025 | 6,000.00 | 6,060.00 | 5,880.00 | 5,910.00 | 5,910.00 | -1.83% | 290,679 |
| Nov 18, 2025 | 6,190.00 | 6,270.00 | 5,970.00 | 6,020.00 | 6,020.00 | -4.44% | 518,327 |
| Nov 17, 2025 | 6,040.00 | 6,350.00 | 6,040.00 | 6,300.00 | 6,300.00 | 5.53% | 594,819 |
| Nov 14, 2025 | 6,010.00 | 6,080.00 | 5,900.00 | 5,970.00 | 5,970.00 | -2.93% | 428,723 |
| Nov 13, 2025 | 6,120.00 | 6,220.00 | 6,060.00 | 6,150.00 | 6,150.00 | 0.99% | 296,845 |
| Nov 12, 2025 | 6,020.00 | 6,130.00 | 6,000.00 | 6,090.00 | 6,090.00 | 1.33% | 300,922 |
| Nov 11, 2025 | 6,100.00 | 6,210.00 | 5,950.00 | 6,010.00 | 6,010.00 | -0.99% | 313,081 |
| Nov 10, 2025 | 5,990.00 | 6,080.00 | 5,950.00 | 6,070.00 | 6,070.00 | 2.36% | 240,351 |
| Nov 7, 2025 | 5,970.00 | 6,070.00 | 5,840.00 | 5,930.00 | 5,930.00 | -2.95% | 612,135 |
| Nov 6, 2025 | 6,260.00 | 6,370.00 | 6,090.00 | 6,110.00 | 6,110.00 | -0.65% | 335,121 |
| Nov 5, 2025 | 6,470.00 | 6,480.00 | 5,980.00 | 6,150.00 | 6,150.00 | -5.38% | 1,581,207 |
| Nov 4, 2025 | 6,490.00 | 6,560.00 | 6,460.00 | 6,500.00 | 6,500.00 | - | 297,419 |
| Nov 3, 2025 | 6,560.00 | 6,660.00 | 6,480.00 | 6,500.00 | 6,500.00 | -0.76% | 410,529 |
| Oct 31, 2025 | 6,550.00 | 6,650.00 | 6,520.00 | 6,550.00 | 6,550.00 | - | 280,475 |
| Oct 30, 2025 | 6,620.00 | 6,640.00 | 6,430.00 | 6,550.00 | 6,550.00 | -1.06% | 481,907 |
| Oct 29, 2025 | 6,680.00 | 6,690.00 | 6,550.00 | 6,620.00 | 6,620.00 | -0.45% | 362,052 |
| Oct 28, 2025 | 6,700.00 | 6,710.00 | 6,610.00 | 6,650.00 | 6,650.00 | -0.45% | 298,937 |
| Oct 27, 2025 | 6,720.00 | 6,780.00 | 6,660.00 | 6,680.00 | 6,680.00 | - | 436,176 |
| Oct 24, 2025 | 6,760.00 | 6,780.00 | 6,600.00 | 6,680.00 | 6,680.00 | -0.30% | 334,731 |
| Oct 23, 2025 | 6,880.00 | 6,920.00 | 6,640.00 | 6,700.00 | 6,700.00 | -3.46% | 650,716 |
| Oct 22, 2025 | 6,900.00 | 7,140.00 | 6,900.00 | 6,940.00 | 6,940.00 | 1.61% | 456,256 |
| Oct 21, 2025 | 6,920.00 | 7,065.00 | 6,830.00 | 6,830.00 | 6,830.00 | -0.73% | 354,535 |
| Oct 20, 2025 | 6,940.00 | 6,990.00 | 6,750.00 | 6,880.00 | 6,880.00 | -1.01% | 375,951 |
| Oct 17, 2025 | 6,950.00 | 7,100.00 | 6,940.00 | 6,950.00 | 6,950.00 | -1.42% | 329,116 |
| Oct 16, 2025 | 7,020.00 | 7,110.00 | 7,000.00 | 7,050.00 | 7,050.00 | 0.86% | 243,922 |
| Oct 15, 2025 | 6,940.00 | 7,050.00 | 6,940.00 | 6,990.00 | 6,990.00 | 0.87% | 170,902 |
| Oct 14, 2025 | 7,150.00 | 7,260.00 | 6,880.00 | 6,930.00 | 6,930.00 | -2.53% | 449,694 |
| Oct 13, 2025 | 7,010.00 | 7,140.00 | 6,920.00 | 7,110.00 | 7,110.00 | -0.14% | 320,437 |
| Oct 10, 2025 | 7,000.00 | 7,200.00 | 6,920.00 | 7,120.00 | 7,120.00 | 3.34% | 401,441 |
| Oct 2, 2025 | 6,820.00 | 7,000.00 | 6,820.00 | 6,890.00 | 6,890.00 | 1.47% | 357,709 |
| Oct 1, 2025 | 6,800.00 | 6,900.00 | 6,790.00 | 6,790.00 | 6,790.00 | -0.15% | 161,113 |
| Sep 30, 2025 | 6,860.00 | 6,940.00 | 6,790.00 | 6,800.00 | 6,800.00 | -1.31% | 193,232 |
| Sep 29, 2025 | 6,910.00 | 6,980.00 | 6,860.00 | 6,890.00 | 6,890.00 | -0.86% | 204,016 |
| Sep 26, 2025 | 7,130.00 | 7,130.00 | 6,880.00 | 6,950.00 | 6,950.00 | -3.07% | 494,212 |
| Sep 25, 2025 | 7,150.00 | 7,250.00 | 7,150.00 | 7,170.00 | 7,170.00 | -0.69% | 229,902 |
| Sep 24, 2025 | 7,180.00 | 7,230.00 | 7,050.00 | 7,220.00 | 7,220.00 | - | 313,107 |
| Sep 23, 2025 | 7,330.00 | 7,330.00 | 7,170.00 | 7,220.00 | 7,220.00 | -1.23% | 386,939 |
| Sep 22, 2025 | 7,270.00 | 7,380.00 | 7,230.00 | 7,310.00 | 7,310.00 | 0.41% | 381,870 |