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%WTI99.27▲ 2.18%
← 048870.KQ stock page

Synergy Innovation Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-292,810.002,845.002,795.002,825.002,825.00101,034
2024-04-262,810.002,880.002,780.002,795.002,795.00132,786
2024-04-252,815.002,890.002,790.002,800.002,800.00154,203
2024-04-242,840.002,885.002,795.002,815.002,815.00144,698
2024-04-232,875.002,900.002,800.002,805.002,805.00142,071
2024-04-222,755.002,945.002,755.002,815.002,815.00438,270
2024-04-192,840.002,840.002,730.002,750.002,750.00349,526
2024-04-182,700.002,850.002,700.002,840.002,840.00172,247
2024-04-172,730.002,790.002,705.002,725.002,725.00246,700
2024-04-162,770.002,770.002,680.002,705.002,705.00412,954
2024-04-152,820.002,845.002,735.002,770.002,770.00902,782
2024-04-122,975.003,020.002,855.002,860.002,860.00368,535
2024-04-113,000.003,050.002,940.002,975.002,975.00212,576
2024-04-093,010.003,080.002,960.003,030.003,030.00210,918
2024-04-083,045.003,095.002,990.003,000.003,000.00212,865
2024-04-052,970.003,065.002,970.003,015.003,015.00309,316
2024-04-043,165.003,165.003,010.003,025.003,025.00484,441
2024-04-033,105.003,160.003,050.003,160.003,160.00384,326
2024-04-023,220.003,220.003,105.003,165.003,165.00507,974
2024-04-013,110.003,250.003,075.003,230.003,230.00718,196
2024-03-293,085.003,160.003,020.003,115.003,115.00531,019
2024-03-283,155.003,200.003,055.003,070.003,070.00608,375
2024-03-273,155.003,240.003,070.003,200.003,200.001,062,136
2024-03-263,185.003,260.003,070.003,085.003,085.00993,102
2024-03-253,200.003,300.003,150.003,215.003,215.001,086,268
2024-03-223,350.003,370.003,235.003,245.003,245.001,567,856
2024-03-213,235.003,485.003,155.003,425.003,425.004,732,974
2024-03-203,745.003,870.003,220.003,240.003,240.0013,419,680
2024-03-192,840.003,560.002,785.003,250.003,250.0013,468,500
2024-03-182,815.002,870.002,730.002,840.002,840.00221,277
2024-03-152,805.002,840.002,720.002,815.002,815.00209,932
2024-03-142,880.002,910.002,795.002,800.002,800.00289,475
2024-03-132,975.003,045.002,835.002,885.002,885.00759,768
2024-03-123,015.003,035.002,895.002,910.002,910.00371,357
2024-03-113,060.003,085.002,945.002,970.002,970.00375,016
2024-03-082,960.003,135.002,955.003,090.003,090.001,228,879
2024-03-072,975.003,000.002,835.002,920.002,920.00314,686
2024-03-063,025.003,090.002,915.003,000.003,000.00406,610
2024-03-052,795.002,975.002,755.002,975.002,975.00596,739
2024-03-042,865.002,950.002,780.002,800.002,800.00190,432
2024-02-292,710.002,920.002,665.002,860.002,860.00662,695
2024-02-282,640.002,740.002,630.002,660.002,660.0052,369
2024-02-272,735.002,735.002,630.002,640.002,640.00229,358
2024-02-262,750.002,770.002,720.002,720.002,720.00120,745
2024-02-232,800.002,805.002,740.002,775.002,775.0090,726
2024-02-222,810.002,835.002,760.002,770.002,770.00177,367
2024-02-212,875.002,880.002,810.002,850.002,850.00133,203
2024-02-202,800.002,910.002,780.002,885.002,885.00192,644
2024-02-192,790.002,825.002,760.002,805.002,805.0057,361
2024-02-162,815.002,820.002,750.002,805.002,805.00100,892
2024-02-152,810.002,860.002,760.002,790.002,790.0053,398
2024-02-142,765.002,805.002,755.002,800.002,800.0042,042
2024-02-132,800.002,850.002,750.002,805.002,805.0082,825
2024-02-082,730.002,840.002,730.002,800.002,800.0092,160
2024-02-072,670.002,855.002,670.002,790.002,790.00187,399
2024-02-062,660.002,700.002,625.002,670.002,670.0063,367
2024-02-052,750.002,750.002,615.002,660.002,660.00124,765
2024-02-022,730.002,770.002,720.002,760.002,760.0059,931
2024-02-012,740.002,815.002,690.002,740.002,740.00163,864
2024-01-312,840.002,840.002,710.002,740.002,740.00243,211
← NewerPage 11 of 21 · 1,223 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.