See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.40▼ 3.33%
← 048870.KQ stock page

Synergy Innovation Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-262,835.002,920.002,820.002,855.002,855.001,287,033
2024-07-252,960.002,985.002,805.002,840.002,840.002,237,287
2024-07-243,000.003,065.002,940.003,065.003,065.002,180,543
2024-07-232,990.003,080.002,935.003,050.003,050.005,481,341
2024-07-222,695.003,240.002,645.003,140.003,140.0017,435,939
2024-07-192,580.002,820.002,535.002,690.002,690.001,011,336
2024-07-182,610.002,620.002,540.002,600.002,600.00340,728
2024-07-172,895.002,980.002,645.002,655.002,655.002,445,999
2024-07-162,650.002,700.002,570.002,690.002,690.00769,609
2024-07-152,590.002,685.002,580.002,650.002,650.00203,705
2024-07-122,550.002,640.002,500.002,580.002,580.00170,313
2024-07-112,570.002,685.002,550.002,560.002,560.00256,927
2024-07-102,525.002,585.002,485.002,560.002,560.00210,674
2024-07-092,585.002,620.002,535.002,545.002,545.00143,920
2024-07-082,550.002,750.002,485.002,585.002,585.00924,633
2024-07-052,620.002,650.002,520.002,520.002,520.00304,023
2024-07-042,460.002,570.002,450.002,550.002,550.00176,484
2024-07-032,530.002,580.002,460.002,475.002,475.00215,299
2024-07-022,530.002,635.002,445.002,545.002,545.00383,675
2024-07-012,395.002,635.002,340.002,550.002,550.00758,747
2024-06-282,305.002,405.002,305.002,395.002,395.00102,205
2024-06-272,325.002,375.002,305.002,325.002,325.0069,414
2024-06-262,375.002,390.002,300.002,320.002,320.00190,106
2024-06-252,405.002,445.002,375.002,375.002,375.00103,597
2024-06-242,370.002,445.002,345.002,420.002,420.00189,611
2024-06-212,435.002,435.002,350.002,370.002,370.00119,100
2024-06-202,395.002,425.002,390.002,420.002,420.0083,108
2024-06-192,400.002,430.002,370.002,405.002,405.00109,862
2024-06-182,470.002,490.002,400.002,415.002,415.00211,716
2024-06-172,500.002,505.002,445.002,470.002,470.00161,987
2024-06-142,540.002,570.002,475.002,495.002,495.00215,639
2024-06-132,590.002,600.002,550.002,560.002,560.0094,229
2024-06-122,555.002,615.002,540.002,565.002,565.00123,615
2024-06-112,595.002,605.002,510.002,550.002,550.00122,700
2024-06-102,675.002,695.002,560.002,575.002,575.00341,417
2024-06-072,675.002,720.002,660.002,675.002,675.0073,900
2024-06-052,715.002,745.002,680.002,695.002,695.00192,781
2024-06-042,695.002,725.002,625.002,690.002,690.00194,490
2024-06-032,585.002,705.002,575.002,695.002,695.00171,952
2024-05-312,610.002,640.002,575.002,585.002,585.00187,208
2024-05-302,650.002,690.002,600.002,600.002,600.00114,062
2024-05-292,680.002,720.002,640.002,650.002,650.00179,645
2024-05-282,725.002,745.002,650.002,680.002,680.00238,093
2024-05-272,730.002,750.002,675.002,725.002,725.00171,132
2024-05-242,705.002,755.002,690.002,730.002,730.00102,273
2024-05-232,705.002,770.002,680.002,725.002,725.00187,052
2024-05-222,750.002,755.002,700.002,725.002,725.00136,015
2024-05-212,770.002,770.002,700.002,745.002,745.00211,641
2024-05-202,855.002,855.002,745.002,755.002,755.00335,799
2024-05-172,825.002,855.002,775.002,855.002,855.00148,890
2024-05-162,850.002,850.002,800.002,810.002,810.00156,791
2024-05-142,740.002,820.002,740.002,805.002,805.00148,411
2024-05-132,770.002,790.002,745.002,745.002,745.0098,391
2024-05-102,760.002,780.002,710.002,770.002,770.00182,860
2024-05-092,815.002,815.002,740.002,740.002,740.00183,771
2024-05-082,800.002,825.002,755.002,815.002,815.00186,857
2024-05-072,800.002,860.002,780.002,800.002,800.00213,570
2024-05-032,820.002,850.002,805.002,810.002,810.0095,198
2024-05-022,775.002,850.002,775.002,810.002,810.00118,758
2024-04-302,850.002,875.002,770.002,770.002,770.00170,654
← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.