Synapsoft Corporation (KOSDAQ:466410)
South Korea
· Delayed Price · Currency is KRW 11,940
+10 (0.08%)
At close: Dec 5, 2025
Synapsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,930.00 | 12,080.00 | 11,860.00 | 11,940.00 | 11,940.00 | 0.08% | 9,898 |
| Dec 4, 2025 | 11,950.00 | 12,090.00 | 11,850.00 | 11,930.00 | 11,930.00 | - | 22,136 |
| Dec 3, 2025 | 11,950.00 | 12,060.00 | 11,870.00 | 11,930.00 | 11,930.00 | -0.17% | 20,182 |
| Dec 2, 2025 | 11,820.00 | 11,950.00 | 11,690.00 | 11,950.00 | 11,950.00 | 1.10% | 11,450 |
| Dec 1, 2025 | 11,950.00 | 12,300.00 | 11,760.00 | 11,820.00 | 11,820.00 | -1.66% | 28,031 |
| Nov 28, 2025 | 12,000.00 | 12,110.00 | 11,870.00 | 12,020.00 | 12,020.00 | 1.61% | 44,400 |
| Nov 27, 2025 | 11,830.00 | 12,100.00 | 11,770.00 | 11,830.00 | 11,830.00 | -0.34% | 14,037 |
| Nov 26, 2025 | 11,600.00 | 11,870.00 | 11,550.00 | 11,870.00 | 11,870.00 | 2.33% | 6,089 |
| Nov 25, 2025 | 11,550.00 | 11,850.00 | 11,480.00 | 11,600.00 | 11,600.00 | 0.52% | 8,280 |
| Nov 24, 2025 | 11,600.00 | 11,780.00 | 11,520.00 | 11,540.00 | 11,540.00 | -1.20% | 8,192 |
| Nov 21, 2025 | 11,970.00 | 11,970.00 | 11,500.00 | 11,680.00 | 11,680.00 | -2.83% | 23,072 |
| Nov 20, 2025 | 11,690.00 | 12,090.00 | 11,500.00 | 12,020.00 | 12,020.00 | 4.07% | 33,063 |
| Nov 19, 2025 | 11,590.00 | 11,850.00 | 11,310.00 | 11,550.00 | 11,550.00 | -1.11% | 21,933 |
| Nov 18, 2025 | 11,520.00 | 11,900.00 | 11,470.00 | 11,680.00 | 11,680.00 | -0.85% | 44,978 |
| Nov 17, 2025 | 11,910.00 | 12,090.00 | 11,700.00 | 11,780.00 | 11,780.00 | -0.84% | 36,710 |
| Nov 14, 2025 | 12,290.00 | 12,290.00 | 11,850.00 | 11,880.00 | 11,880.00 | -3.41% | 22,479 |
| Nov 13, 2025 | 12,480.00 | 12,480.00 | 12,010.00 | 12,300.00 | 12,300.00 | 0.16% | 32,949 |
| Nov 12, 2025 | 12,000.00 | 12,280.00 | 11,930.00 | 12,280.00 | 12,280.00 | 2.33% | 13,446 |
| Nov 11, 2025 | 12,220.00 | 12,300.00 | 11,800.00 | 12,000.00 | 12,000.00 | -0.41% | 27,568 |
| Nov 10, 2025 | 11,950.00 | 12,070.00 | 11,850.00 | 12,050.00 | 12,050.00 | 1.60% | 16,480 |
| Nov 7, 2025 | 11,830.00 | 12,270.00 | 11,560.00 | 11,860.00 | 11,860.00 | -1.82% | 53,212 |
| Nov 6, 2025 | 12,000.00 | 12,490.00 | 11,830.00 | 12,080.00 | 12,080.00 | -0.08% | 32,908 |
| Nov 5, 2025 | 12,530.00 | 12,530.00 | 11,700.00 | 12,090.00 | 12,090.00 | -3.51% | 57,803 |
| Nov 4, 2025 | 12,720.00 | 12,730.00 | 12,420.00 | 12,530.00 | 12,530.00 | -1.49% | 25,053 |
| Nov 3, 2025 | 12,590.00 | 12,950.00 | 12,590.00 | 12,720.00 | 12,720.00 | 1.03% | 29,392 |
| Oct 31, 2025 | 12,420.00 | 12,660.00 | 12,390.00 | 12,590.00 | 12,590.00 | 1.45% | 24,643 |
| Oct 30, 2025 | 13,000.00 | 13,000.00 | 12,320.00 | 12,410.00 | 12,410.00 | -3.80% | 53,063 |
| Oct 29, 2025 | 12,900.00 | 13,140.00 | 12,800.00 | 12,900.00 | 12,900.00 | 0.08% | 37,617 |
| Oct 28, 2025 | 13,060.00 | 13,110.00 | 12,890.00 | 12,890.00 | 12,890.00 | -1.30% | 20,188 |
| Oct 27, 2025 | 12,870.00 | 13,310.00 | 12,840.00 | 13,060.00 | 13,060.00 | 1.48% | 34,772 |
| Oct 24, 2025 | 13,050.00 | 13,050.00 | 12,740.00 | 12,870.00 | 12,870.00 | 0.08% | 21,969 |
| Oct 23, 2025 | 13,150.00 | 13,150.00 | 12,780.00 | 12,860.00 | 12,860.00 | -2.35% | 31,964 |
| Oct 22, 2025 | 13,290.00 | 13,290.00 | 12,890.00 | 13,170.00 | 13,170.00 | -0.90% | 31,340 |
| Oct 21, 2025 | 13,250.00 | 13,480.00 | 12,990.00 | 13,290.00 | 13,290.00 | -0.30% | 50,763 |
| Oct 20, 2025 | 13,400.00 | 13,400.00 | 13,210.00 | 13,330.00 | 13,330.00 | -0.67% | 19,810 |
| Oct 17, 2025 | 13,540.00 | 13,540.00 | 13,200.00 | 13,420.00 | 13,420.00 | -0.67% | 44,935 |
| Oct 16, 2025 | 13,850.00 | 13,920.00 | 13,420.00 | 13,510.00 | 13,510.00 | -2.38% | 35,090 |
| Oct 15, 2025 | 13,610.00 | 13,840.00 | 13,580.00 | 13,840.00 | 13,840.00 | 1.69% | 39,446 |
| Oct 14, 2025 | 13,880.00 | 14,160.00 | 13,530.00 | 13,610.00 | 13,610.00 | -1.95% | 54,970 |
| Oct 13, 2025 | 13,610.00 | 14,030.00 | 13,610.00 | 13,880.00 | 13,880.00 | -1.07% | 39,708 |
| Oct 10, 2025 | 14,150.00 | 14,150.00 | 13,800.00 | 14,030.00 | 14,030.00 | 0.14% | 32,764 |
| Oct 2, 2025 | 14,100.00 | 14,200.00 | 13,980.00 | 14,010.00 | 14,010.00 | 0.07% | 18,649 |
| Oct 1, 2025 | 13,740.00 | 14,100.00 | 13,740.00 | 14,000.00 | 14,000.00 | 1.08% | 20,562 |
| Sep 30, 2025 | 14,000.00 | 14,100.00 | 13,780.00 | 13,850.00 | 13,850.00 | -1.77% | 15,031 |
| Sep 29, 2025 | 13,660.00 | 14,200.00 | 13,660.00 | 14,100.00 | 14,100.00 | 2.77% | 30,114 |
| Sep 26, 2025 | 14,260.00 | 14,260.00 | 13,500.00 | 13,720.00 | 13,720.00 | -4.19% | 55,993 |
| Sep 25, 2025 | 14,150.00 | 14,500.00 | 13,920.00 | 14,320.00 | 14,320.00 | 1.20% | 50,934 |
| Sep 24, 2025 | 14,500.00 | 14,530.00 | 14,060.00 | 14,150.00 | 14,150.00 | -2.41% | 55,410 |
| Sep 23, 2025 | 14,620.00 | 14,940.00 | 14,430.00 | 14,500.00 | 14,500.00 | -0.68% | 37,433 |
| Sep 22, 2025 | 14,720.00 | 15,000.00 | 14,520.00 | 14,600.00 | 14,600.00 | -0.75% | 35,825 |