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%WTI98.32▲ 1.20%
← 048870.KQ stock page

Synergy Innovation Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-022,080.002,140.002,010.002,035.002,035.00103,728
2023-08-012,030.002,170.002,030.002,050.002,050.00199,158
2023-07-311,973.002,075.001,955.002,045.002,045.00209,525
2023-07-281,915.001,978.001,915.001,973.001,973.0099,491
2023-07-271,860.001,996.001,845.001,955.001,955.00262,943
2023-07-261,817.002,220.001,817.001,900.001,900.003,156,209
2023-07-251,930.001,966.001,846.001,848.001,848.00415,530
2023-07-242,110.002,140.001,915.001,930.001,930.00453,497
2023-07-212,125.002,195.002,115.002,145.002,145.0072,707
2023-07-202,090.002,155.002,065.002,145.002,145.00157,419
2023-07-192,050.002,115.002,030.002,110.002,110.00153,591
2023-07-182,115.002,115.002,035.002,070.002,070.00151,647
2023-07-172,150.002,150.002,080.002,115.002,115.00118,891
2023-07-142,225.002,225.002,150.002,150.002,150.00113,530
2023-07-132,230.002,280.002,210.002,225.002,225.0077,829
2023-07-122,250.002,255.002,195.002,255.002,255.0088,776
2023-07-112,160.002,260.002,160.002,245.002,245.00137,929
2023-07-102,205.002,230.002,100.002,190.002,190.00284,968
2023-07-072,300.002,300.002,215.002,215.002,215.0094,861
2023-07-062,335.002,360.002,280.002,300.002,300.00127,554
2023-07-052,350.002,375.002,305.002,355.002,355.00101,525
2023-07-042,300.002,400.002,275.002,360.002,360.00147,256
2023-07-032,315.002,375.002,300.002,300.002,300.00125,760
2023-06-302,375.002,375.002,305.002,335.002,335.00106,490
2023-06-292,360.002,360.002,295.002,345.002,345.0094,045
2023-06-282,355.002,395.002,310.002,340.002,340.00168,835
2023-06-272,320.002,400.002,320.002,345.002,345.00116,842
2023-06-262,360.002,420.002,310.002,390.002,390.00173,393
2023-06-232,385.002,390.002,340.002,360.002,360.00125,059
2023-06-222,440.002,440.002,360.002,360.002,360.0079,572
2023-06-212,440.002,465.002,410.002,420.002,420.0072,312
2023-06-202,425.002,465.002,380.002,440.002,440.00209,170
2023-06-192,520.002,520.002,435.002,435.002,435.00186,606
2023-06-162,525.002,560.002,490.002,530.002,530.00200,389
2023-06-152,495.002,585.002,470.002,525.002,525.00249,166
2023-06-142,485.002,535.002,450.002,495.002,495.00153,665
2023-06-132,460.002,540.002,435.002,495.002,495.00187,449
2023-06-122,540.002,550.002,455.002,455.002,455.00110,468
2023-06-092,500.002,540.002,500.002,535.002,535.0093,456
2023-06-082,470.002,555.002,460.002,525.002,525.00147,370
2023-06-072,505.002,530.002,480.002,505.002,505.00135,158
2023-06-052,490.002,515.002,460.002,505.002,505.00156,349
2023-06-022,485.002,485.002,445.002,470.002,470.00136,391
2023-06-012,475.002,475.002,400.002,435.002,435.00139,869
2023-05-312,380.002,490.002,360.002,430.002,430.00261,583
2023-05-302,400.002,420.002,370.002,395.002,395.00157,468
2023-05-262,410.002,425.002,370.002,395.002,395.00306,252
2023-05-252,410.002,425.002,380.002,390.002,390.00188,179
2023-05-242,390.002,390.002,350.002,390.002,390.00208,016
2023-05-232,335.002,415.002,335.002,385.002,385.00412,021
2023-05-222,355.002,395.002,340.002,350.002,350.00279,225
2023-05-192,290.002,400.002,265.002,375.002,375.00834,344
2023-05-182,460.002,465.002,225.002,270.002,270.001,938,567
2023-05-173,050.003,075.002,320.002,380.002,380.006,679,724
2023-05-163,010.003,135.003,010.003,030.003,030.0093,102
2023-05-153,060.003,095.002,940.003,035.003,035.00487,537
2023-05-123,070.003,100.003,035.003,090.003,090.00109,386
2023-05-113,145.003,180.003,065.003,070.003,070.0080,688
2023-05-103,145.003,205.003,120.003,170.003,170.0068,300
2023-05-093,055.003,150.003,055.003,125.003,125.00154,786
← NewerPage 14 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.