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%WTI99.46▲ 2.38%
← 048870.KQ stock page

Synergy Innovation Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-083,160.003,180.003,110.003,110.003,110.0085,792
2023-05-043,165.003,220.003,110.003,140.003,140.0099,047
2023-05-033,000.003,165.003,000.003,165.003,165.00220,540
2023-05-023,000.003,090.002,975.003,040.003,040.0092,073
2023-04-282,980.003,030.002,970.003,000.003,000.00104,999
2023-04-272,970.002,990.002,920.002,980.002,980.00179,414
2023-04-263,020.003,050.002,960.002,960.002,960.00175,424
2023-04-253,100.003,120.003,005.003,035.003,035.00130,299
2023-04-243,060.003,120.003,010.003,100.003,100.00186,399
2023-04-213,075.003,135.003,050.003,100.003,100.00150,017
2023-04-203,295.003,300.003,085.003,095.003,095.00670,474
2023-04-193,210.003,315.003,185.003,280.003,280.00246,020
2023-04-183,120.003,205.003,045.003,190.003,190.00407,765
2023-04-173,145.003,160.003,095.003,120.003,120.00110,332
2023-04-143,140.003,235.003,140.003,165.003,165.00135,272
2023-04-133,125.003,215.003,050.003,160.003,160.00119,825
2023-04-123,130.003,165.003,085.003,110.003,110.0081,228
2023-04-113,070.003,130.003,010.003,100.003,100.00140,978
2023-04-103,155.003,155.003,020.003,070.003,070.00143,954
2023-04-073,185.003,205.003,125.003,135.003,135.0095,848
2023-04-063,265.003,270.003,135.003,160.003,160.00128,744
2023-04-053,220.003,265.003,140.003,265.003,265.00168,025
2023-04-043,030.003,205.003,030.003,205.003,205.00206,370
2023-04-033,045.003,075.003,030.003,030.003,030.0087,141
2023-03-313,080.003,080.002,990.003,040.003,040.00127,178
2023-03-303,060.003,140.003,035.003,060.003,060.00156,228
2023-03-292,970.003,075.002,950.003,060.003,060.00155,580
2023-03-282,940.002,980.002,920.002,970.002,970.00118,585
2023-03-273,040.003,050.002,945.002,975.002,975.00110,443
2023-03-243,000.003,050.002,975.003,020.003,020.00153,374
2023-03-233,015.003,065.002,965.002,965.002,965.00299,688
2023-03-223,100.003,115.003,000.003,080.003,080.00141,095
2023-03-213,125.003,175.003,080.003,080.003,080.0093,469
2023-03-203,220.003,260.003,130.003,130.003,130.00107,207
2023-03-173,085.003,235.003,050.003,220.003,220.00197,181
2023-03-163,090.003,155.003,040.003,085.003,085.00183,086
2023-03-153,120.003,240.003,105.003,155.003,155.00117,434
2023-03-143,205.003,210.003,070.003,130.003,130.00201,513
2023-03-133,115.003,260.003,055.003,250.003,250.00174,723
2023-03-103,240.003,290.003,195.003,235.003,235.0092,366
2023-03-093,325.003,360.003,280.003,295.003,295.0083,819
2023-03-083,385.003,390.003,285.003,325.003,325.0089,009
2023-03-073,385.003,485.003,345.003,370.003,370.00156,181
2023-03-063,435.003,500.003,415.003,440.003,440.0083,360
2023-03-033,400.003,490.003,390.003,440.003,440.00153,384
2023-03-023,400.003,490.003,355.003,440.003,440.00124,437
2023-02-283,355.003,460.003,355.003,400.003,400.00173,571
2023-02-273,370.003,495.003,240.003,400.003,400.00251,532
2023-02-243,390.003,390.003,285.003,370.003,370.00164,044
2023-02-233,495.003,495.003,345.003,385.003,385.00173,930
2023-02-223,540.003,560.003,415.003,475.003,475.00190,137
2023-02-213,665.003,750.003,565.003,610.003,610.00167,317
2023-02-203,655.003,700.003,640.003,690.003,690.0097,775
2023-02-173,690.003,710.003,640.003,680.003,680.0098,718
2023-02-163,680.003,715.003,650.003,695.003,695.00102,829
2023-02-153,705.003,750.003,650.003,680.003,680.00293,088
2023-02-143,665.003,750.003,660.003,705.003,705.00177,840
2023-02-133,535.003,700.003,505.003,695.003,695.00271,294
2023-02-103,520.003,540.003,475.003,530.003,530.00109,771
2023-02-093,505.003,560.003,495.003,520.003,520.0084,726
← NewerPage 15 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.