Synergy Innovation Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,583.00 | 1,588.00 | 1,524.00 | 1,565.00 | 1,565.00 | 440,270 |
| 2026-07-20 | 1,664.00 | 1,675.00 | 1,594.00 | 1,605.00 | 1,605.00 | 312,056 |
| 2026-07-16 | 1,659.00 | 1,690.00 | 1,641.00 | 1,666.00 | 1,666.00 | 420,211 |
| 2026-07-15 | 1,599.00 | 1,658.00 | 1,596.00 | 1,645.00 | 1,645.00 | 525,468 |
| 2026-07-14 | 1,645.00 | 1,648.00 | 1,545.00 | 1,599.00 | 1,599.00 | 598,635 |
| 2026-07-13 | 1,685.00 | 1,700.00 | 1,520.00 | 1,643.00 | 1,643.00 | 552,700 |
| 2026-07-10 | 1,667.00 | 1,705.00 | 1,647.00 | 1,680.00 | 1,680.00 | 431,917 |
| 2026-07-09 | 1,695.00 | 1,695.00 | 1,599.00 | 1,667.00 | 1,667.00 | 679,756 |
| 2026-07-08 | 1,674.00 | 1,710.00 | 1,651.00 | 1,672.00 | 1,672.00 | 468,214 |
| 2026-07-07 | 1,678.00 | 1,710.00 | 1,630.00 | 1,674.00 | 1,674.00 | 267,400 |
| 2026-07-06 | 1,706.00 | 1,717.00 | 1,658.00 | 1,690.00 | 1,690.00 | 128,830 |
| 2026-07-03 | 1,710.00 | 1,723.00 | 1,678.00 | 1,710.00 | 1,710.00 | 118,837 |
| 2026-07-02 | 1,717.00 | 1,740.00 | 1,673.00 | 1,701.00 | 1,701.00 | 240,188 |
| 2026-07-01 | 1,668.00 | 1,730.00 | 1,648.00 | 1,718.00 | 1,718.00 | 243,958 |
| 2026-06-30 | 1,700.00 | 1,746.00 | 1,651.00 | 1,668.00 | 1,668.00 | 663,985 |
| 2026-06-29 | 1,608.00 | 1,743.00 | 1,608.00 | 1,741.00 | 1,741.00 | 643,561 |
| 2026-06-26 | 1,670.00 | 1,674.00 | 1,581.00 | 1,622.00 | 1,622.00 | 571,601 |
| 2026-06-25 | 1,653.00 | 1,717.00 | 1,636.00 | 1,654.00 | 1,654.00 | 300,855 |
| 2026-06-24 | 1,597.00 | 1,675.00 | 1,597.00 | 1,667.00 | 1,667.00 | 512,394 |
| 2026-06-23 | 1,739.00 | 1,760.00 | 1,596.00 | 1,596.00 | 1,596.00 | 635,526 |
| 2026-06-22 | 1,701.00 | 1,752.00 | 1,701.00 | 1,740.00 | 1,740.00 | 146,477 |
| 2026-06-19 | 1,809.00 | 1,809.00 | 1,700.00 | 1,760.00 | 1,760.00 | 407,211 |
| 2026-06-18 | 1,873.00 | 1,873.00 | 1,795.00 | 1,804.00 | 1,804.00 | 256,513 |
| 2026-06-17 | 1,825.00 | 1,862.00 | 1,825.00 | 1,854.00 | 1,854.00 | 256,470 |
| 2026-06-16 | 1,873.00 | 1,902.00 | 1,813.00 | 1,857.00 | 1,857.00 | 467,808 |
| 2026-06-15 | 1,872.00 | 1,920.00 | 1,845.00 | 1,902.00 | 1,902.00 | 272,991 |
| 2026-06-12 | 1,835.00 | 1,914.00 | 1,835.00 | 1,866.00 | 1,866.00 | 502,494 |
| 2026-06-11 | 1,748.00 | 1,850.00 | 1,716.00 | 1,850.00 | 1,850.00 | 400,486 |
| 2026-06-10 | 1,750.00 | 1,771.00 | 1,685.00 | 1,765.00 | 1,765.00 | 320,862 |
| 2026-06-09 | 1,685.00 | 1,757.00 | 1,680.00 | 1,750.00 | 1,750.00 | 231,149 |
| 2026-06-08 | 1,744.00 | 1,780.00 | 1,675.00 | 1,682.00 | 1,682.00 | 380,413 |
| 2026-06-05 | 1,672.00 | 1,802.00 | 1,668.00 | 1,769.00 | 1,769.00 | 474,320 |
| 2026-06-04 | 1,701.00 | 1,740.00 | 1,680.00 | 1,700.00 | 1,700.00 | 239,576 |
| 2026-06-02 | 1,658.00 | 1,736.00 | 1,630.00 | 1,720.00 | 1,720.00 | 478,242 |
| 2026-06-01 | 1,787.00 | 1,793.00 | 1,700.00 | 1,700.00 | 1,700.00 | 393,554 |
| 2026-05-29 | 1,813.00 | 1,864.00 | 1,761.00 | 1,785.00 | 1,785.00 | 202,584 |
| 2026-05-28 | 1,842.00 | 1,870.00 | 1,791.00 | 1,857.00 | 1,857.00 | 274,732 |
| 2026-05-27 | 1,900.00 | 1,918.00 | 1,841.00 | 1,872.00 | 1,872.00 | 313,755 |
| 2026-05-26 | 1,972.00 | 2,050.00 | 1,913.00 | 1,918.00 | 1,918.00 | 663,711 |
| 2026-05-22 | 1,788.00 | 1,897.00 | 1,788.00 | 1,892.00 | 1,892.00 | 305,667 |
| 2026-05-21 | 1,788.00 | 1,830.00 | 1,732.00 | 1,788.00 | 1,788.00 | 403,686 |
| 2026-05-20 | 1,806.00 | 1,834.00 | 1,757.00 | 1,784.00 | 1,784.00 | 346,052 |
| 2026-05-19 | 1,852.00 | 1,874.00 | 1,811.00 | 1,822.00 | 1,822.00 | 235,825 |
| 2026-05-18 | 1,870.00 | 1,905.00 | 1,803.00 | 1,870.00 | 1,870.00 | 251,901 |
| 2026-05-15 | 1,970.00 | 1,975.00 | 1,880.00 | 1,885.00 | 1,885.00 | 436,121 |
| 2026-05-14 | 1,939.00 | 1,970.00 | 1,919.00 | 1,970.00 | 1,970.00 | 310,125 |
| 2026-05-13 | 1,915.00 | 1,944.00 | 1,914.00 | 1,937.00 | 1,937.00 | 193,619 |
| 2026-05-12 | 1,966.00 | 1,975.00 | 1,900.00 | 1,938.00 | 1,938.00 | 318,556 |
| 2026-05-11 | 2,010.00 | 2,015.00 | 1,957.00 | 1,965.00 | 1,965.00 | 354,993 |
| 2026-05-08 | 2,015.00 | 2,030.00 | 1,997.00 | 2,020.00 | 2,020.00 | 175,100 |
| 2026-05-07 | 2,045.00 | 2,050.00 | 2,010.00 | 2,020.00 | 2,020.00 | 138,747 |
| 2026-05-06 | 2,045.00 | 2,055.00 | 2,010.00 | 2,045.00 | 2,045.00 | 246,826 |
| 2026-05-04 | 2,100.00 | 2,145.00 | 2,040.00 | 2,045.00 | 2,045.00 | 445,444 |
| 2026-04-30 | 2,155.00 | 2,155.00 | 2,095.00 | 2,100.00 | 2,100.00 | 242,385 |
| 2026-04-29 | 2,090.00 | 2,150.00 | 2,090.00 | 2,145.00 | 2,145.00 | 330,630 |
| 2026-04-28 | 2,130.00 | 2,130.00 | 2,080.00 | 2,090.00 | 2,090.00 | 333,711 |
| 2026-04-27 | 2,130.00 | 2,150.00 | 2,100.00 | 2,135.00 | 2,135.00 | 190,135 |
| 2026-04-24 | 2,110.00 | 2,145.00 | 2,095.00 | 2,120.00 | 2,120.00 | 236,030 |
| 2026-04-23 | 2,125.00 | 2,130.00 | 2,085.00 | 2,095.00 | 2,095.00 | 240,306 |
| 2026-04-22 | 2,075.00 | 2,125.00 | 2,070.00 | 2,125.00 | 2,125.00 | 193,935 |
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.