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%WTI98.95▲ 1.85%
← 048870.KQ stock page

Synergy Innovation Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-302,875.002,890.002,820.002,840.002,840.00115,261
2024-01-292,880.002,930.002,835.002,880.002,880.00161,743
2024-01-262,875.002,930.002,850.002,875.002,875.00138,969
2024-01-252,895.002,930.002,835.002,875.002,875.00240,305
2024-01-243,045.003,050.002,930.002,930.002,930.00191,094
2024-01-232,950.003,070.002,905.003,045.003,045.00638,528
2024-01-222,860.003,020.002,850.002,900.002,900.00646,537
2024-01-192,835.002,920.002,775.002,840.002,840.00270,467
2024-01-182,820.002,890.002,780.002,835.002,835.00155,528
2024-01-172,890.002,920.002,775.002,795.002,795.00259,220
2024-01-162,980.003,020.002,870.002,895.002,895.00418,622
2024-01-152,980.003,080.002,900.002,980.002,980.00434,344
2024-01-123,165.003,180.002,960.002,980.002,980.00827,778
2024-01-113,010.003,255.002,940.003,200.003,200.001,224,642
2024-01-103,135.003,135.002,890.003,005.003,005.001,217,540
2024-01-092,800.002,970.002,770.002,955.002,955.00745,683
2024-01-082,795.002,825.002,735.002,775.002,775.00169,919
2024-01-052,785.002,805.002,730.002,800.002,800.00101,689
2024-01-042,830.002,865.002,745.002,785.002,785.00143,936
2024-01-032,770.002,860.002,730.002,855.002,855.00160,067
2024-01-022,795.002,795.002,710.002,775.002,775.00104,133
2023-12-282,710.002,760.002,660.002,730.002,730.00110,041
2023-12-272,660.002,750.002,630.002,710.002,710.00150,921
2023-12-262,895.003,025.002,620.002,620.002,620.00668,704
2023-12-222,940.002,940.002,835.002,850.002,850.00194,580
2023-12-212,985.002,985.002,875.002,910.002,910.00236,980
2023-12-202,885.002,980.002,865.002,955.002,955.00260,294
2023-12-192,930.002,955.002,830.002,900.002,900.00258,072
2023-12-182,785.003,010.002,785.002,935.002,935.00354,985
2023-12-152,815.002,920.002,750.002,785.002,785.00378,899
2023-12-142,855.002,900.002,780.002,795.002,795.00210,398
2023-12-132,945.002,945.002,810.002,845.002,845.00172,023
2023-12-123,020.003,025.002,885.002,940.002,940.00289,961
2023-12-112,800.003,190.002,770.003,050.003,050.00691,747
2023-12-082,810.002,810.002,705.002,810.002,810.00105,682
2023-12-072,770.002,835.002,730.002,810.002,810.0076,585
2023-12-062,845.002,860.002,740.002,770.002,770.00112,923
2023-12-052,780.002,850.002,750.002,845.002,845.00142,210
2023-12-042,710.002,825.002,670.002,785.002,785.00118,913
2023-12-012,720.002,760.002,650.002,735.002,735.00116,235
2023-11-302,775.002,820.002,710.002,720.002,720.0079,496
2023-11-292,885.002,885.002,750.002,775.002,775.00152,982
2023-11-282,750.002,900.002,690.002,885.002,885.00162,658
2023-11-272,735.002,750.002,655.002,750.002,750.00162,626
2023-11-242,740.002,740.002,700.002,710.002,710.0031,570
2023-11-232,725.002,835.002,690.002,710.002,710.0063,110
2023-11-222,720.002,720.002,665.002,700.002,700.0064,102
2023-11-212,725.002,760.002,685.002,720.002,720.0071,291
2023-11-202,630.002,850.002,600.002,725.002,725.0067,526
2023-11-172,735.002,735.002,630.002,640.002,640.0075,001
2023-11-162,750.002,750.002,680.002,735.002,735.0031,421
2023-11-152,720.002,740.002,640.002,720.002,720.0093,870
2023-11-142,615.002,710.002,610.002,690.002,690.0069,704
2023-11-132,695.002,725.002,600.002,645.002,645.00107,553
2023-11-102,680.002,705.002,625.002,650.002,650.00103,815
2023-11-092,830.002,870.002,685.002,710.002,710.00237,364
2023-11-082,800.002,860.002,750.002,770.002,770.0094,150
2023-11-072,855.002,865.002,705.002,800.002,800.00137,785
2023-11-062,875.002,935.002,800.002,845.002,845.00168,514
2023-11-032,885.002,885.002,810.002,870.002,870.0087,900
← NewerPage 12 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.