Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
KOSDAQ - Delayed Quote KRW

Synopex Inc. (025320.KQ)

Compare
6,350.00
+120.00
+(1.93%)
At close: April 4 at 3:30:25 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20256,130.006,600.006,090.006,350.006,350.001,571,856
Apr 3, 20256,100.006,320.006,090.006,230.006,230.001,052,696
Apr 2, 20256,620.006,700.006,250.006,370.006,370.001,453,102
Apr 1, 20257,000.007,200.006,530.006,600.006,600.002,734,938
Mar 31, 20257,120.007,310.006,870.006,940.006,940.001,447,457
Mar 28, 20257,570.007,630.007,300.007,330.007,330.001,027,159
Mar 27, 20257,350.007,800.007,270.007,650.007,650.002,008,001
Mar 26, 20258,030.008,060.007,250.007,440.007,440.002,284,775
Mar 25, 20258,040.008,100.007,780.007,980.007,980.001,642,128
Mar 24, 20257,980.008,190.007,950.008,070.008,070.002,032,831
Mar 21, 20257,790.008,230.007,790.007,970.007,970.007,657,394
Mar 20, 20256,920.008,440.006,920.007,830.007,830.0035,931,360
Mar 19, 20256,620.007,470.006,570.006,830.006,830.0010,248,450
Mar 18, 20256,670.006,750.006,420.006,600.006,600.002,665,348
Mar 17, 20256,890.006,900.006,530.006,600.006,600.002,380,399
Mar 14, 20257,140.007,140.006,820.006,880.006,880.002,656,567
Mar 13, 20257,200.007,230.007,030.007,150.007,150.002,965,940
Mar 12, 20257,070.007,420.006,990.007,160.007,160.008,587,532
Mar 11, 20255,750.007,310.005,720.006,900.006,900.0028,360,080
Mar 10, 20255,940.006,150.005,810.005,950.005,950.004,416,210
Mar 7, 20254,920.006,280.004,920.005,870.005,870.0024,452,030
Mar 6, 20255,100.005,100.004,860.004,860.004,860.00874,208
Mar 5, 20254,800.005,080.004,730.005,050.005,050.001,238,517
Mar 4, 20254,905.004,995.004,790.004,810.004,810.001,274,868
Feb 28, 20255,130.005,200.004,975.005,010.005,010.002,482,291
Feb 27, 20255,410.005,670.005,210.005,230.005,230.001,756,279
Feb 26, 20255,320.005,440.005,250.005,390.005,390.001,114,005
Feb 25, 20255,600.005,680.005,330.005,350.005,350.002,251,608
Feb 24, 20255,730.005,800.005,680.005,730.005,730.00501,434
Feb 21, 20255,890.005,950.005,760.005,800.005,800.00841,278
Feb 20, 20255,930.006,400.005,870.005,870.005,870.001,769,363
Feb 19, 20255,960.006,040.005,840.005,930.005,930.00808,342
Feb 18, 20256,050.006,060.005,810.005,910.005,910.001,028,278
Feb 17, 20256,090.006,140.006,040.006,070.006,070.00411,338
Feb 14, 20256,130.006,140.006,010.006,060.006,060.00428,274
Feb 13, 20256,170.006,250.006,100.006,130.006,130.00410,383
Feb 12, 20256,070.006,150.005,960.006,110.006,110.00419,848
Feb 11, 20255,890.006,340.005,860.006,090.006,090.001,046,523
Feb 10, 20255,650.005,900.005,600.005,890.005,890.00528,678
Feb 7, 20255,670.005,820.005,600.005,730.005,730.00451,245
Feb 6, 20255,610.005,690.005,520.005,670.005,670.00523,231
Feb 5, 20255,670.005,770.005,620.005,630.005,630.00389,756
Feb 4, 20255,630.005,780.005,610.005,650.005,650.00462,630
Feb 3, 20255,810.005,810.005,480.005,510.005,510.00826,025
Jan 31, 20255,990.006,030.005,870.005,870.005,870.00311,192
Jan 24, 20255,960.006,070.005,920.005,990.005,990.00318,074
Jan 23, 20256,140.006,140.005,910.005,910.005,910.00564,757
Jan 22, 20256,110.006,190.006,040.006,120.006,120.00318,191
Jan 21, 20256,180.006,260.006,060.006,080.006,080.00368,874
Jan 20, 20256,130.006,140.006,030.006,110.006,110.00275,705
Jan 17, 20256,100.006,130.006,040.006,090.006,090.00267,626
Jan 16, 20256,080.006,140.006,030.006,080.006,080.00280,500
Jan 15, 20256,040.006,280.006,000.006,020.006,020.00427,703
Jan 14, 20256,040.006,080.005,980.005,990.005,990.00285,187
Jan 13, 20256,070.006,080.005,980.005,990.005,990.00433,621
Jan 10, 20256,210.006,300.006,080.006,100.006,100.00449,589
Jan 9, 20256,240.006,320.006,150.006,240.006,240.00304,782
Jan 8, 20256,110.006,290.006,100.006,280.006,280.00411,541
Jan 7, 20256,280.006,340.006,100.006,190.006,190.00555,104
Jan 6, 20256,290.006,380.006,250.006,270.006,270.00387,665
Jan 3, 20256,150.006,400.006,110.006,300.006,300.00526,832
Jan 2, 20255,860.006,170.005,810.006,080.006,080.00536,711
Dec 30, 20246,010.006,170.005,930.005,930.005,930.00638,611
Dec 27, 2024 1.05:1 Stock Splits
Dec 27, 20246,670.006,830.006,080.006,110.006,110.001,174,877
Dec 26, 20246,742.866,742.866,580.956,666.676,666.67649,066
Dec 24, 20246,542.866,800.006,514.296,590.486,590.48808,717
Dec 23, 20246,304.766,561.906,295.246,485.716,485.71574,284
Dec 20, 20246,504.766,523.816,171.436,276.196,276.19826,622
Dec 19, 20246,552.386,714.296,428.576,542.866,542.86876,100
Dec 18, 20246,523.816,714.296,419.056,647.626,647.62927,117
Dec 17, 20246,419.056,771.436,314.296,485.716,485.713,932,949
Dec 16, 20246,219.056,409.526,219.056,361.906,361.90555,096
Dec 13, 20246,076.196,209.526,028.576,200.006,200.00546,808
Dec 12, 20246,123.816,123.815,914.296,066.676,066.67869,686
Dec 11, 20245,800.006,085.715,780.956,047.626,047.62565,289
Dec 10, 20245,352.385,828.575,352.385,809.525,809.52932,436
Dec 9, 20245,619.055,761.905,314.295,333.335,333.331,331,763
Dec 6, 20245,990.486,038.105,628.575,876.195,876.191,130,539
Dec 5, 20245,914.296,047.625,790.486,009.526,009.52587,953
Dec 4, 20246,000.006,142.865,885.715,895.245,895.24951,465
Dec 3, 20245,952.386,219.055,952.386,200.006,200.00654,813
Dec 2, 20246,114.296,152.385,876.195,885.715,885.71475,747
Nov 29, 20246,352.386,380.956,000.006,047.626,047.621,037,387
Nov 28, 20246,028.576,238.105,942.866,238.106,238.10677,273
Nov 27, 20246,038.106,047.625,923.815,990.485,990.48512,780
Nov 26, 20246,028.576,104.765,961.906,019.056,019.05503,083
Nov 25, 20245,933.336,066.675,904.766,019.056,019.05653,165
Nov 22, 20245,828.575,990.485,828.575,866.675,866.67568,978
Nov 21, 20245,923.815,952.385,809.525,828.575,828.57388,000
Nov 20, 20245,819.056,133.335,819.055,895.245,895.24869,736
Nov 19, 20245,809.525,895.245,780.955,819.055,819.05395,383
Nov 18, 20245,819.055,961.905,771.435,819.055,819.05659,741
Nov 15, 20245,676.195,895.245,561.905,828.575,828.57988,872
Nov 14, 20245,523.815,990.485,523.815,676.195,676.191,570,125
Nov 13, 20246,457.146,552.385,523.815,571.435,571.433,638,292
Nov 12, 20246,761.906,800.006,561.906,647.626,647.62980,767
Nov 11, 20246,895.247,009.526,676.196,714.296,714.29560,160
Nov 8, 20246,990.487,009.526,838.106,885.716,885.71466,450
Nov 7, 20247,095.247,095.246,790.486,866.676,866.67585,117
Nov 6, 20247,133.337,142.866,971.437,019.057,019.05573,238
Nov 5, 20247,114.297,247.627,028.577,028.577,028.57647,094
Nov 4, 20246,733.337,123.816,733.337,095.247,095.24937,738
Nov 1, 20246,780.956,866.676,714.296,733.336,733.33529,907
Oct 31, 20246,771.436,923.816,742.866,876.196,876.19611,330
Oct 30, 20246,847.626,961.906,800.006,857.146,857.14540,419
Oct 29, 20246,790.486,866.676,704.766,857.146,857.14728,737
Oct 28, 20246,523.817,161.906,485.716,809.526,809.522,684,154
Oct 25, 20246,247.626,590.486,247.626,542.866,542.861,219,864
Oct 24, 20246,333.336,333.336,161.906,190.486,190.481,209,801
Oct 23, 20246,228.576,476.196,133.336,361.906,361.90899,691
Oct 22, 20246,580.956,590.486,171.436,228.576,228.571,803,212
Oct 21, 20246,628.576,685.716,561.906,571.436,571.43490,791
Oct 18, 20246,980.957,038.106,542.866,628.576,628.571,406,377
Oct 17, 20246,742.867,047.626,485.717,038.107,038.101,452,708
Oct 16, 20246,714.296,790.486,600.006,685.716,685.71517,031
Oct 15, 20246,704.766,790.486,561.906,780.956,780.95647,645
Oct 14, 20246,619.056,780.956,542.866,647.626,647.62758,387
Oct 11, 20246,904.767,000.006,647.626,657.146,657.141,053,125
Oct 10, 20247,133.337,295.246,914.296,914.296,914.291,022,550
Oct 8, 20246,952.387,066.676,952.387,038.107,038.10558,785
Oct 7, 20246,904.767,123.816,904.767,019.057,019.05615,645
Oct 4, 20246,857.146,990.486,761.906,838.106,838.10534,813
Oct 2, 20246,952.387,047.626,809.526,809.526,809.52746,762
Sep 30, 20247,190.487,276.197,038.107,085.717,085.71891,964
Sep 27, 20247,447.627,466.677,200.007,200.007,200.001,140,172
Sep 26, 20247,238.107,971.437,200.007,419.057,419.054,204,212
Sep 25, 20247,142.867,180.957,047.627,047.627,047.62576,936
Sep 24, 20247,085.717,152.387,028.577,104.767,104.76454,316
Sep 23, 20247,047.627,133.336,980.957,028.577,028.57536,880
Sep 20, 20247,133.337,190.487,028.577,047.627,047.62713,428
Sep 19, 20247,133.337,161.906,857.147,019.057,019.05628,619
Sep 13, 20246,980.957,085.716,895.247,000.007,000.00724,750
Sep 12, 20246,704.767,114.296,704.767,057.147,057.141,184,480
Sep 11, 20246,742.866,819.056,628.576,638.106,638.10646,105
Sep 10, 20246,914.296,961.906,676.196,714.296,714.29890,309
Sep 9, 20246,514.296,828.576,419.056,819.056,819.051,237,495
Sep 6, 20246,780.956,895.246,571.436,600.006,600.001,561,512
Sep 5, 20247,047.627,085.716,723.816,780.956,780.951,530,241
Sep 4, 20247,123.817,180.956,923.816,971.436,971.431,446,864
Sep 3, 20247,400.007,571.437,342.867,342.867,342.86717,511
Sep 2, 20247,628.577,742.867,428.577,428.577,428.571,284,623
Aug 30, 20247,323.817,580.957,285.717,523.817,523.811,270,089
Aug 29, 20247,371.437,428.577,104.767,238.107,238.102,481,816
Aug 28, 20247,695.247,733.337,485.717,504.767,504.761,777,850
Aug 27, 20247,695.247,819.057,571.437,714.297,714.291,645,337
Aug 26, 20248,295.248,304.767,695.247,800.007,800.001,922,646
Aug 23, 20248,009.528,257.147,809.528,190.488,190.481,198,671
Aug 22, 20248,342.868,466.678,114.298,114.298,114.291,270,185
Aug 21, 20248,257.148,380.958,200.008,276.198,276.19930,499
Aug 20, 20248,247.628,476.198,238.108,333.338,333.331,674,935
Aug 19, 20248,514.298,580.958,095.248,180.958,180.952,992,145
Aug 16, 20248,933.339,104.768,361.908,504.768,504.763,698,040
Aug 14, 20248,971.439,314.298,771.438,800.008,800.001,981,739
Aug 13, 20249,228.579,342.868,695.248,809.528,809.521,729,381
Aug 12, 20249,428.579,533.339,095.249,114.299,114.291,646,744
Aug 9, 20249,142.869,619.059,142.869,466.679,466.672,045,311
Aug 8, 20249,333.339,333.338,838.108,857.148,857.142,162,031
Aug 7, 20249,333.339,619.059,333.339,400.009,400.001,437,833
Aug 6, 20249,095.249,685.719,085.719,400.009,400.002,697,819
Aug 5, 20249,714.299,857.148,571.439,047.629,047.624,186,853
Aug 2, 202410,876.1911,142.8610,009.5210,085.7110,085.713,774,128
Aug 1, 202410,923.8111,361.9010,923.8111,142.8611,142.861,649,705
Jul 31, 202410,933.3310,990.4810,742.8610,923.8110,923.81982,101
Jul 30, 202411,104.7611,161.9010,809.5210,952.3810,952.381,499,186
Jul 29, 202410,419.0511,171.4310,419.0511,047.6211,047.623,366,364
Jul 26, 202410,390.4810,590.4810,285.7110,409.5210,409.52881,915
Jul 25, 202410,571.4310,685.7110,276.1910,390.4810,390.481,455,063
Jul 24, 202410,400.0010,790.4810,219.0510,628.5710,628.571,452,882
Jul 23, 202410,828.5711,323.8110,333.3310,380.9510,380.954,030,576
Jul 22, 202410,542.8610,838.1010,380.9510,780.9510,780.951,228,328
Jul 19, 202410,809.5211,076.1910,561.9010,561.9010,561.901,579,429
Jul 18, 202410,666.6710,838.1010,600.0010,780.9510,780.951,042,688
Jul 17, 202410,780.9511,066.6710,609.5210,761.9010,761.901,890,849
Jul 16, 202411,076.1911,180.9510,733.3310,761.9010,761.901,364,042
Jul 15, 202410,638.1011,247.6210,638.1011,095.2411,095.242,098,113
Jul 12, 202410,838.1010,895.2410,438.1010,609.5210,609.521,395,301
Jul 11, 202411,285.7111,476.1910,800.0010,838.1010,838.102,750,048
Jul 10, 202410,638.1011,390.4810,590.4811,247.6211,247.625,436,314
Jul 9, 202410,628.5710,761.9010,371.4310,657.1410,657.143,208,523
Jul 8, 202410,666.6710,990.4810,552.3810,628.5710,628.573,840,856
Jul 5, 202412,733.3312,809.5210,714.2910,876.1910,876.1918,064,167
Jul 4, 202412,123.8112,780.9511,857.1412,685.7112,685.7110,441,626
Jul 3, 202411,323.8112,161.9011,000.0012,076.1912,076.197,269,329
Jul 2, 202412,000.0012,009.5211,380.9511,438.1011,438.105,116,308
Jul 1, 202411,714.2912,152.3811,619.0512,047.6212,047.629,525,077
Jun 28, 202410,904.7612,190.4810,485.7111,666.6711,666.6732,771,024
Jun 27, 202410,476.1910,952.3810,390.4810,942.8610,942.866,551,663
Jun 26, 20249,952.3810,942.869,895.2410,438.1010,438.1012,139,805
Jun 25, 20249,276.1910,000.009,266.679,895.249,895.243,194,839
Jun 24, 20249,523.819,523.819,333.339,333.339,333.331,697,979
Jun 21, 20249,657.149,714.299,514.299,542.869,542.861,541,444
Jun 20, 20249,714.299,742.869,552.389,628.579,628.571,821,317
Jun 19, 20249,923.819,980.959,666.679,723.819,723.813,347,538
Jun 18, 20249,895.2410,066.679,761.909,923.819,923.812,803,918
Jun 17, 20249,714.2910,247.629,657.149,895.249,895.244,495,976
Jun 14, 202410,171.4310,314.299,523.819,838.109,838.109,859,184
Jun 13, 20249,714.2910,409.529,561.9010,228.5710,228.5720,312,406
Jun 12, 202411,323.8113,933.339,600.009,647.629,647.6274,012,346
Jun 11, 202410,809.5211,266.6710,761.9011,152.3811,152.386,595,375
Jun 10, 202410,419.0510,923.8110,257.1410,742.8610,742.864,151,225
Jun 7, 202410,180.9510,657.1410,114.2910,419.0510,419.055,086,893
Jun 5, 20249,952.3810,219.059,771.4310,076.1910,076.192,586,040
Jun 4, 202410,038.1010,142.869,876.199,942.869,942.861,924,241
Jun 3, 20249,695.2410,238.109,657.1410,038.1010,038.105,687,172
May 31, 20248,952.389,552.388,942.869,552.389,552.382,343,439
May 30, 20249,314.299,419.058,933.338,961.908,961.902,977,577
May 29, 202410,028.5710,123.819,028.579,247.629,247.624,186,468
May 28, 20249,714.2910,038.109,647.6210,028.5710,028.572,848,818
May 27, 20249,695.249,866.679,590.489,676.199,676.191,753,655
May 24, 20249,800.009,876.199,523.819,676.199,676.192,260,840
May 23, 20249,761.909,942.869,638.109,809.529,809.523,258,415
May 22, 20249,590.489,828.579,523.819,761.909,761.903,723,819
May 21, 20249,647.629,828.579,447.629,590.489,590.483,932,912
May 20, 20249,542.869,752.389,485.719,552.389,552.383,092,177
May 17, 20249,590.489,752.389,428.579,590.489,590.484,783,838
May 16, 202410,219.0510,361.909,571.439,714.299,714.2911,261,186
May 14, 202411,171.4311,238.1010,666.6710,819.0510,819.058,855,676
May 13, 202411,571.4311,695.2410,990.4811,085.7111,085.7115,245,327
May 10, 20249,390.4811,990.489,342.8611,133.3311,133.3355,119,329
May 9, 20249,333.339,428.579,123.819,323.819,323.812,299,076
May 8, 20249,066.679,228.578,885.719,161.909,161.901,380,577
May 7, 20249,209.529,428.579,028.579,142.869,142.864,200,167
May 3, 20248,838.108,952.388,761.908,914.298,914.291,376,689
May 2, 20248,342.869,028.578,323.818,838.108,838.103,868,682
Apr 30, 20248,676.198,733.338,295.248,342.868,342.862,235,603
Apr 29, 20248,695.248,780.958,600.008,676.198,676.191,196,107
Apr 26, 20248,676.198,809.528,628.578,666.678,666.671,163,765
Apr 25, 20249,209.529,209.528,657.148,676.198,676.192,986,287
Apr 24, 20248,971.439,314.298,895.249,066.679,066.674,421,619
Apr 23, 20248,828.578,971.438,676.198,838.108,838.102,332,121
Apr 22, 20248,504.768,923.818,495.248,676.198,676.193,534,544
Apr 19, 20248,228.579,104.768,076.198,409.528,409.5213,895,626
Apr 18, 20248,114.298,219.058,047.628,142.868,142.861,366,184
Apr 17, 20248,438.108,552.388,085.718,123.818,123.811,742,231
Apr 16, 20248,552.388,733.338,228.578,419.058,419.051,944,962
Apr 15, 20248,400.008,771.438,266.678,657.148,657.141,972,660
Apr 12, 20248,971.439,000.008,647.628,647.628,647.621,832,965
Apr 11, 20248,447.629,104.768,371.438,923.818,923.813,672,218
Apr 9, 20248,771.438,923.818,504.768,638.108,638.102,552,145
Apr 8, 20248,523.818,876.198,323.818,619.058,619.054,643,183
Apr 5, 20248,133.338,600.008,019.058,228.578,228.574,415,957
Apr 4, 20248,123.818,285.717,961.908,076.198,076.191,605,220