See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.33▲ 2.24%
← 048870.KQ stock page

Synergy Innovation Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-163,920.004,000.003,860.003,990.003,990.00160,972
2022-08-124,070.004,070.003,905.003,905.003,905.00391,342
2022-08-114,170.004,220.004,040.004,050.004,050.00374,957
2022-08-104,270.004,275.004,155.004,170.004,170.00193,686
2022-08-094,240.004,295.004,200.004,260.004,260.00284,729
2022-08-084,145.004,255.004,115.004,240.004,240.00259,806
2022-08-054,070.004,185.004,055.004,145.004,145.00228,974
2022-08-044,090.004,140.004,075.004,100.004,100.00144,492
2022-08-034,070.004,120.004,045.004,100.004,100.00151,431
2022-08-024,065.004,250.004,025.004,070.004,070.001,085,688
2022-08-014,075.004,080.004,025.004,065.004,065.0089,641
2022-07-294,075.004,150.004,025.004,075.004,075.00223,011
2022-07-284,085.004,100.004,035.004,075.004,075.0098,316
2022-07-274,055.004,090.004,020.004,075.004,075.00107,530
2022-07-264,060.004,085.003,990.004,075.004,075.00155,284
2022-07-254,095.004,095.003,980.004,045.004,045.00292,820
2022-07-223,985.004,110.003,985.004,060.004,060.00484,294
2022-07-213,995.004,045.003,930.004,015.004,015.00203,145
2022-07-203,810.004,000.003,800.003,995.003,995.00449,244
2022-07-193,795.003,830.003,730.003,810.003,810.00138,022
2022-07-183,835.003,890.003,750.003,795.003,795.00171,576
2022-07-153,795.004,060.003,710.003,800.003,800.001,471,345
2022-07-143,785.003,830.003,750.003,795.003,795.00150,606
2022-07-133,800.003,840.003,755.003,815.003,815.00145,831
2022-07-123,755.003,835.003,695.003,805.003,805.00232,399
2022-07-113,680.003,800.003,680.003,755.003,755.00200,031
2022-07-083,550.003,915.003,550.003,680.003,680.00915,668
2022-07-073,500.003,630.003,500.003,560.003,560.00134,912
2022-07-063,580.003,595.003,470.003,480.003,480.00220,737
2022-07-053,460.003,600.003,460.003,580.003,580.00133,943
2022-07-043,520.003,580.003,435.003,500.003,500.00211,712
2022-07-013,640.003,685.003,500.003,500.003,500.00310,002
2022-06-303,760.003,835.003,655.003,655.003,655.00144,408
2022-06-293,820.003,820.003,715.003,760.003,760.00137,648
2022-06-283,785.003,865.003,760.003,780.003,780.00130,528
2022-06-273,865.003,925.003,790.003,810.003,810.00324,476
2022-06-243,735.003,860.003,730.003,830.003,830.00290,417
2022-06-233,820.003,840.003,605.003,820.003,820.00989,053
2022-06-224,025.004,065.003,735.003,800.003,800.00674,991
2022-06-213,985.004,095.003,900.004,040.004,040.00789,913
2022-06-204,160.004,160.003,930.004,040.004,040.001,330,725
2022-06-174,175.004,410.004,095.004,160.004,160.005,254,972
2022-06-164,215.004,345.004,110.004,155.004,155.001,723,582
2022-06-154,365.004,475.004,210.004,325.004,325.003,910,273
2022-06-144,210.004,365.004,040.004,195.004,195.002,650,982
2022-06-134,300.005,090.004,205.004,260.004,260.0017,518,350
2022-06-104,060.004,175.004,020.004,170.004,170.00385,287
2022-06-094,345.004,345.004,030.004,115.004,115.00747,632
2022-06-084,175.004,450.004,060.004,350.004,350.001,684,574
2022-06-074,095.004,190.004,085.004,150.004,150.00187,580
2022-06-034,165.004,165.004,105.004,135.004,135.00125,560
2022-06-024,160.004,185.004,090.004,125.004,125.00165,770
2022-05-314,185.004,245.004,145.004,160.004,160.00536,761
2022-05-304,105.004,180.004,090.004,160.004,160.00285,750
2022-05-274,000.004,160.004,000.004,070.004,070.00470,271
2022-05-263,945.004,030.003,910.003,940.003,940.00201,494
2022-05-253,905.004,065.003,885.003,910.003,910.00371,459
2022-05-244,000.004,030.003,905.003,905.003,905.00414,931
2022-05-234,000.004,375.003,880.003,945.003,945.006,259,342
2022-05-203,905.003,935.003,800.003,910.003,910.00171,755
← NewerPage 18 of 21 · 1,224 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.