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%WTI99.10▲ 2.01%
← 048870.KQ stock page

Synergy Innovation Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-113,440.003,465.003,375.003,430.003,430.00197,607
2022-11-103,305.003,420.003,275.003,385.003,385.00176,202
2022-11-093,340.003,340.003,290.003,325.003,325.00108,089
2022-11-083,210.003,300.003,210.003,290.003,290.00128,432
2022-11-073,205.003,250.003,200.003,235.003,235.0074,829
2022-11-043,215.003,235.003,175.003,205.003,205.0069,230
2022-11-033,195.003,235.003,165.003,210.003,210.0060,826
2022-11-023,215.003,245.003,180.003,220.003,220.00107,740
2022-11-013,250.003,250.003,170.003,215.003,215.00178,123
2022-10-313,270.003,275.003,210.003,230.003,230.0079,308
2022-10-283,210.003,275.003,205.003,240.003,240.00142,168
2022-10-273,205.003,265.003,205.003,255.003,255.00207,564
2022-10-263,215.003,285.003,200.003,215.003,215.00476,232
2022-10-253,180.003,680.003,120.003,220.003,220.006,375,609
2022-10-243,145.003,195.003,120.003,130.003,130.0071,818
2022-10-213,080.003,175.003,000.003,145.003,145.00143,940
2022-10-203,230.003,285.003,085.003,085.003,085.0098,246
2022-10-193,125.003,275.003,125.003,260.003,260.00305,862
2022-10-183,055.003,145.003,050.003,125.003,125.00189,241
2022-10-173,070.003,150.003,040.003,045.003,045.00196,419
2022-10-143,035.003,210.003,035.003,170.003,170.00104,279
2022-10-133,105.003,185.002,975.003,010.003,010.00115,043
2022-10-123,150.003,190.003,070.003,185.003,185.0070,024
2022-10-113,215.003,320.003,040.003,140.003,140.00208,358
2022-10-073,275.003,325.003,225.003,270.003,270.0075,661
2022-10-063,170.003,290.003,155.003,280.003,280.0092,572
2022-10-053,240.003,280.003,115.003,215.003,215.00130,765
2022-10-043,115.003,240.003,115.003,220.003,220.00168,959
2022-09-303,100.003,195.003,040.003,140.003,140.00111,655
2022-09-293,060.003,290.003,060.003,145.003,145.00233,530
2022-09-282,980.003,290.002,980.003,055.003,055.00692,821
2022-09-273,005.003,065.002,850.003,015.003,015.00338,017
2022-09-263,230.003,260.003,005.003,005.003,005.00291,334
2022-09-233,340.003,360.003,210.003,305.003,305.00212,942
2022-09-223,340.003,435.003,295.003,360.003,360.00149,720
2022-09-213,380.003,495.003,380.003,390.003,390.0071,228
2022-09-203,450.003,515.003,400.003,425.003,425.0087,594
2022-09-193,650.003,650.003,475.003,480.003,480.00104,440
2022-09-163,595.003,715.003,595.003,630.003,630.0048,316
2022-09-153,625.003,845.003,625.003,650.003,650.00199,632
2022-09-143,475.003,670.003,425.003,640.003,640.00203,925
2022-09-133,370.003,630.003,370.003,625.003,625.00216,744
2022-09-083,350.003,490.003,350.003,355.003,355.00133,851
2022-09-073,465.003,490.003,345.003,350.003,350.00233,633
2022-09-063,475.003,545.003,450.003,480.003,480.00131,349
2022-09-053,625.003,660.003,480.003,500.003,500.00269,362
2022-09-023,720.003,775.003,625.003,625.003,625.00194,155
2022-09-013,840.003,840.003,700.003,750.003,750.0080,031
2022-08-313,675.003,820.003,675.003,805.003,805.0077,892
2022-08-303,670.003,730.003,660.003,730.003,730.0097,192
2022-08-293,530.003,680.003,530.003,670.003,670.00270,089
2022-08-263,780.003,795.003,720.003,770.003,770.0084,292
2022-08-253,790.003,800.003,725.003,780.003,780.0099,714
2022-08-243,730.003,795.003,730.003,760.003,760.0090,067
2022-08-233,730.003,815.003,695.003,760.003,760.00131,388
2022-08-223,855.003,890.003,785.003,800.003,800.00157,705
2022-08-193,910.003,975.003,860.003,895.003,895.00107,976
2022-08-183,855.003,950.003,810.003,925.003,925.00168,856
2022-08-173,970.003,995.003,810.003,880.003,880.00250,600
2022-08-163,920.004,000.003,860.003,990.003,990.00160,972
← NewerPage 17 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.