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%WTI99.71▲ 2.64%
← 048870.KQ stock page

Synergy Innovation Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-022,830.002,960.002,810.002,885.002,885.00129,769
2023-11-012,745.002,815.002,700.002,790.002,790.0077,962
2023-10-312,770.002,800.002,705.002,745.002,745.0057,658
2023-10-302,715.002,810.002,715.002,770.002,770.0068,915
2023-10-272,690.002,800.002,665.002,760.002,760.0074,906
2023-10-262,865.002,865.002,695.002,695.002,695.00120,355
2023-10-252,830.002,910.002,780.002,885.002,885.00131,655
2023-10-242,780.002,845.002,640.002,830.002,830.00152,923
2023-10-232,770.002,855.002,685.002,755.002,755.00143,931
2023-10-202,890.002,890.002,750.002,755.002,755.00181,584
2023-10-192,920.002,920.002,800.002,860.002,860.00205,892
2023-10-183,085.003,100.002,915.002,960.002,960.00166,008
2023-10-172,990.003,085.002,930.003,050.003,050.00185,959
2023-10-163,010.003,200.002,895.002,915.002,915.00326,611
2023-10-133,075.003,130.002,970.003,000.003,000.00265,319
2023-10-122,950.003,170.002,950.003,135.003,135.00349,788
2023-10-112,920.003,030.002,905.002,920.002,920.00142,752
2023-10-103,010.003,015.002,815.002,860.002,860.00261,334
2023-10-062,895.003,095.002,895.003,005.003,005.00240,133
2023-10-052,930.003,000.002,845.002,925.002,925.00324,107
2023-10-043,100.003,100.002,850.002,930.002,930.00490,572
2023-09-273,100.003,190.003,085.003,130.003,130.00254,026
2023-09-263,140.003,180.003,050.003,180.003,180.00362,339
2023-09-253,395.003,425.003,070.003,140.003,140.001,224,978
2023-09-223,535.003,575.003,280.003,425.003,425.00697,569
2023-09-213,900.003,995.003,425.003,425.003,425.001,972,193
2023-09-203,900.004,020.003,745.004,000.004,000.001,118,677
2023-09-194,030.004,080.003,765.003,920.003,920.001,618,405
2023-09-183,915.004,100.003,865.004,090.004,090.001,376,846
2023-09-153,980.003,980.003,790.003,940.003,940.001,191,908
2023-09-143,930.004,000.003,815.003,925.003,925.00928,644
2023-09-133,740.003,970.003,660.003,930.003,930.001,368,028
2023-09-123,975.004,050.003,680.003,765.003,765.001,380,162
2023-09-113,775.003,905.003,645.003,840.003,840.001,256,047
2023-09-083,750.003,850.003,380.003,810.003,810.004,037,003
2023-09-074,020.004,040.003,755.003,790.003,790.002,382,509
2023-09-063,815.004,090.003,735.003,940.003,940.008,222,237
2023-09-054,200.004,450.003,615.003,870.003,870.0019,947,400
2023-09-043,845.003,870.003,690.003,870.003,870.007,886,153
2023-09-012,980.002,980.002,980.002,980.002,980.001,254,567
2023-08-312,075.002,480.002,045.002,295.002,295.004,087,795
2023-08-301,999.002,070.001,996.002,050.002,050.00138,840
2023-08-292,040.002,040.001,995.002,000.002,000.0070,347
2023-08-282,000.002,030.001,993.002,000.002,000.0036,366
2023-08-251,990.002,005.001,979.002,000.002,000.0072,775
2023-08-242,015.002,030.001,985.002,015.002,015.0048,958
2023-08-232,000.002,050.001,983.002,015.002,015.0086,606
2023-08-222,010.002,065.001,980.002,040.002,040.0073,401
2023-08-212,040.002,090.001,996.002,030.002,030.00178,779
2023-08-181,927.002,095.001,909.002,035.002,035.00227,567
2023-08-171,978.001,998.001,925.001,936.001,936.0092,343
2023-08-161,912.001,998.001,912.001,964.001,964.00190,414
2023-08-142,110.002,110.002,000.002,025.002,025.0088,599
2023-08-112,085.002,110.002,060.002,105.002,105.0083,752
2023-08-102,055.002,110.002,025.002,085.002,085.00136,517
2023-08-092,030.002,085.001,995.002,085.002,085.0092,336
2023-08-081,991.002,030.001,991.002,030.002,030.0067,231
2023-08-072,060.002,060.001,995.002,010.002,010.0086,890
2023-08-042,080.002,095.001,999.002,060.002,060.00156,951
2023-08-032,015.002,115.001,991.002,080.002,080.00180,305
← NewerPage 13 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.