Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Synopex, Inc. (025320) Historical Prices

KR:025320 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,310.003,360.003,225.003,265.003,265.00-3.12%304,5820.65
Oct 29, 20263,480.003,495.003,320.003,370.003,370.00-3.44%412,0520.87
Oct 28, 20263,475.003,540.003,420.003,490.003,490.00+1.75%268,0040.56
Oct 27, 20263,390.003,545.003,390.003,430.003,430.00+2.54%362,3220.75
Oct 26, 20263,445.003,450.003,330.003,345.003,345.00-2.90%278,3660.56
Oct 23, 20263,470.003,475.003,370.003,445.003,445.00-2.55%447,6960.89
Oct 22, 20263,640.003,675.003,515.003,535.003,535.00-3.55%325,2700.65
Oct 21, 20263,705.003,760.003,655.003,665.003,665.00-0.41%181,1830.36
Oct 20, 20263,740.003,800.003,650.003,680.003,680.00-2.13%240,7080.47
Oct 19, 20263,665.003,760.003,605.003,760.003,760.00+1.62%260,4160.49
Oct 16, 20263,630.003,800.003,590.003,700.003,700.00+1.93%350,4320.66
Oct 15, 20263,705.003,710.003,530.003,630.003,630.00-5.35%507,2910.95
Oct 14, 20263,775.003,920.003,770.003,835.003,835.00+1.72%476,8600.91
Oct 13, 20263,655.003,780.003,575.003,770.003,770.00+0.00%457,0150.87
Oct 12, 20263,935.003,950.003,750.003,770.003,770.00-4.68%392,2770.74
Oct 09, 20263,955.004,030.003,940.003,955.003,955.00+0.00%00.00
Oct 08, 20263,995.004,030.003,940.003,955.003,955.00-0.88%265,3570.48
Oct 07, 20264,025.004,025.003,975.003,990.003,990.00-0.37%191,2330.35
Oct 06, 20264,005.004,025.003,970.004,005.004,005.00+0.50%253,0840.45
Oct 05, 20263,985.004,080.003,950.003,985.003,985.00+0.00%00.00
Oct 02, 20264,005.004,080.003,950.003,985.003,985.00+1.27%413,7940.71
Oct 01, 20263,795.003,935.003,750.003,935.003,935.00+3.55%465,3710.79
Sep 30, 20263,830.003,890.003,790.003,800.003,800.00-0.52%390,9100.64
Sep 29, 20263,770.003,820.003,650.003,820.003,820.00+1.06%482,8680.78
Sep 28, 20263,785.003,895.003,760.003,780.003,780.00-0.26%328,2980.51
Sep 25, 20263,790.003,800.003,745.003,790.003,790.00+0.00%00.00
Sep 24, 20263,790.003,800.003,745.003,790.003,790.00+0.00%00.00
Sep 23, 20263,795.003,800.003,745.003,790.003,790.00+0.53%275,8090.37
Sep 22, 20263,870.003,895.003,755.003,770.003,770.00-1.18%350,4770.46
Sep 21, 20263,860.003,860.003,800.003,815.003,815.00-0.52%193,5880.25
Sep 18, 20263,875.003,910.003,835.003,835.003,835.00+0.66%288,8310.37
Sep 17, 20263,830.003,850.003,770.003,810.003,810.00+0.00%224,5110.28
Sep 16, 20263,810.003,835.003,765.003,810.003,810.00+0.00%223,2890.28
Sep 15, 20263,810.003,880.003,780.003,810.003,810.00-0.52%185,4130.23
Sep 14, 20263,800.003,850.003,755.003,830.003,830.00-0.52%306,8200.38
Sep 11, 20263,810.003,870.003,800.003,850.003,850.00-1.41%270,8900.33
Sep 10, 20263,840.003,905.003,770.003,905.003,905.00+1.69%324,2640.40
Sep 09, 20263,780.003,855.003,765.003,840.003,840.00+1.05%269,8450.33
Sep 08, 20263,860.003,885.003,800.003,800.003,800.00-2.19%260,5680.31
Sep 07, 20263,885.003,910.003,840.003,885.003,885.00+0.78%183,6480.22
Sep 04, 20263,815.003,880.003,785.003,855.003,855.00+1.98%284,2860.34
Sep 03, 20263,885.003,905.003,720.003,780.003,780.00-1.18%281,9050.33
Sep 02, 20263,875.003,930.003,825.003,825.003,825.00-4.38%351,0920.41
Sep 01, 20264,155.004,155.003,970.004,000.004,000.00+0.13%638,2300.75
Aug 31, 20263,910.004,000.003,865.003,995.003,995.00+0.13%354,1330.42
Aug 28, 20263,975.004,020.003,950.003,990.003,990.00-0.25%153,8500.18
Aug 27, 20263,975.004,045.003,920.004,000.004,000.00+0.76%340,0530.40
Aug 26, 20264,020.004,060.003,925.003,970.003,970.00-1.98%329,6210.38
Aug 25, 20263,900.004,050.003,755.004,050.004,050.00+3.58%478,1960.55
Aug 24, 20263,960.004,030.003,890.003,910.003,910.00-0.64%304,9160.35