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%WTI99.02▲ 1.92%
← 048870.KQ stock page

Synergy Innovation Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-083,485.003,570.003,485.003,505.003,505.00100,132
2023-02-073,470.003,550.003,470.003,510.003,510.00185,835
2023-02-063,490.003,530.003,375.003,510.003,510.00258,539
2023-02-033,400.003,480.003,355.003,425.003,425.00163,412
2023-02-023,245.003,420.003,175.003,380.003,380.00320,790
2023-02-013,180.003,270.003,150.003,220.003,220.00227,196
2023-01-313,125.003,225.003,125.003,180.003,180.00105,199
2023-01-303,145.003,225.003,140.003,165.003,165.00134,636
2023-01-273,010.003,170.002,965.003,165.003,165.00319,524
2023-01-262,930.003,090.002,930.003,010.003,010.00373,864
2023-01-252,965.003,000.002,925.002,950.002,950.0065,243
2023-01-202,945.002,980.002,940.002,955.002,955.0090,197
2023-01-192,955.002,965.002,900.002,945.002,945.0095,238
2023-01-182,955.002,995.002,915.002,965.002,965.00139,190
2023-01-172,960.003,030.002,950.002,980.002,980.0078,837
2023-01-163,005.003,030.002,940.002,980.002,980.00406,993
2023-01-133,065.003,090.003,040.003,085.003,085.00131,642
2023-01-123,050.003,115.002,985.003,085.003,085.00137,350
2023-01-112,945.003,065.002,945.003,025.003,025.00220,162
2023-01-102,920.002,990.002,835.002,945.002,945.00209,695
2023-01-092,945.002,995.002,870.002,950.002,950.00274,175
2023-01-062,890.002,970.002,840.002,970.002,970.00243,101
2023-01-052,900.002,960.002,745.002,920.002,920.001,335,749
2023-01-042,890.002,950.002,875.002,905.002,905.00116,489
2023-01-032,860.002,940.002,770.002,915.002,915.00371,721
2023-01-022,790.002,900.002,725.002,890.002,890.00338,958
2022-12-292,940.002,950.002,745.002,790.002,790.00579,998
2022-12-282,860.002,960.002,780.002,945.002,945.00273,933
2022-12-272,695.002,935.002,695.002,780.002,780.00444,977
2022-12-262,780.002,840.002,650.002,725.002,725.00460,676
2022-12-232,955.002,955.002,725.002,725.002,725.00932,359
2022-12-223,015.003,120.002,960.003,000.003,000.00119,557
2022-12-213,140.003,215.003,010.003,010.003,010.00130,148
2022-12-203,080.003,180.003,070.003,140.003,140.00131,228
2022-12-193,185.003,230.003,080.003,150.003,150.00250,615
2022-12-162,940.003,195.002,915.003,130.003,130.00257,614
2022-12-153,045.003,140.003,030.003,050.003,050.00107,731
2022-12-143,140.003,145.003,050.003,050.003,050.0098,610
2022-12-133,000.003,120.003,000.003,105.003,105.00142,893
2022-12-123,000.003,130.002,980.003,060.003,060.00103,381
2022-12-092,840.003,100.002,840.003,030.003,030.00300,335
2022-12-082,980.002,990.002,825.002,860.002,860.00326,059
2022-12-073,055.003,140.002,975.002,980.002,980.00807,802
2022-12-063,110.003,135.003,065.003,115.003,115.0080,630
2022-12-053,245.003,305.003,100.003,125.003,125.00197,506
2022-12-023,285.003,285.003,215.003,245.003,245.0043,712
2022-12-013,265.003,280.003,240.003,250.003,250.0043,692
2022-11-303,210.003,325.003,210.003,230.003,230.00217,108
2022-11-293,225.003,355.003,225.003,310.003,310.0074,440
2022-11-283,415.003,415.003,305.003,305.003,305.0086,173
2022-11-253,500.003,510.003,325.003,415.003,415.00416,278
2022-11-243,300.003,430.003,295.003,415.003,415.00105,897
2022-11-233,265.003,310.003,240.003,280.003,280.0047,048
2022-11-223,245.003,310.003,190.003,265.003,265.00139,316
2022-11-213,290.003,360.003,210.003,215.003,215.00118,649
2022-11-183,360.003,390.003,290.003,310.003,310.00101,025
2022-11-173,405.003,405.003,310.003,385.003,385.00102,077
2022-11-163,405.003,450.003,365.003,400.003,400.0085,660
2022-11-153,370.003,480.003,370.003,430.003,430.0081,585
2022-11-143,450.003,450.003,360.003,400.003,400.00107,160
← NewerPage 16 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.