Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 048870.KQ stock page

Synergy Innovation Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-242,515.002,540.002,475.002,480.002,480.00279,500
2025-10-232,480.002,540.002,480.002,510.002,510.00172,785
2025-10-222,510.002,530.002,485.002,510.002,510.00203,412
2025-10-212,560.002,575.002,450.002,525.002,525.00665,860
2025-10-202,590.002,605.002,525.002,565.002,565.00367,391
2025-10-172,615.002,640.002,590.002,605.002,605.00242,393
2025-10-162,615.002,650.002,600.002,635.002,635.00125,787
2025-10-152,575.002,625.002,550.002,615.002,615.00193,077
2025-10-142,570.002,605.002,540.002,550.002,550.00345,985
2025-10-132,575.002,615.002,550.002,580.002,580.00184,718
2025-10-102,615.002,635.002,585.002,600.002,600.00191,889
2025-10-022,635.002,660.002,615.002,615.002,615.00170,848
2025-10-012,625.002,675.002,625.002,635.002,635.00190,699
2025-09-302,610.002,640.002,600.002,630.002,630.0076,590
2025-09-292,600.002,635.002,595.002,625.002,625.00147,162
2025-09-262,700.002,700.002,575.002,600.002,600.00641,754
2025-09-252,690.002,720.002,670.002,710.002,710.00211,753
2025-09-242,770.002,770.002,670.002,700.002,700.00481,697
2025-09-232,790.002,810.002,760.002,770.002,770.00201,468
2025-09-222,775.002,820.002,750.002,800.002,800.00274,671
2025-09-192,780.002,810.002,710.002,750.002,750.00484,343
2025-09-182,770.002,795.002,760.002,795.002,795.00184,946
2025-09-172,765.002,790.002,745.002,765.002,765.00153,550
2025-09-162,805.002,820.002,770.002,775.002,775.00325,679
2025-09-152,835.002,850.002,800.002,815.002,815.00511,051
2025-09-122,840.002,845.002,800.002,835.002,835.00279,534
2025-09-112,930.002,960.002,815.002,830.002,830.00925,863
2025-09-102,830.002,860.002,815.002,850.002,850.00293,151
2025-09-092,875.002,880.002,800.002,830.002,830.00498,249
2025-09-082,830.002,895.002,790.002,885.002,885.00574,357
2025-09-052,805.002,840.002,775.002,830.002,830.00167,414
2025-09-042,830.002,835.002,790.002,805.002,805.00126,938
2025-09-032,780.002,840.002,770.002,820.002,820.00337,000
2025-09-022,705.002,780.002,705.002,775.002,775.00199,345
2025-09-012,710.002,740.002,690.002,715.002,715.00137,047
2025-08-292,760.002,790.002,700.002,710.002,710.00337,256
2025-08-282,810.002,815.002,765.002,770.002,770.00136,888
2025-08-272,790.002,830.002,755.002,810.002,810.00237,624
2025-08-262,765.002,795.002,740.002,790.002,790.00162,470
2025-08-252,765.002,765.002,735.002,755.002,755.00123,824
2025-08-222,720.002,770.002,720.002,745.002,745.00115,746
2025-08-212,715.002,755.002,715.002,740.002,740.0083,251
2025-08-202,730.002,735.002,665.002,725.002,725.00338,600
2025-08-192,750.002,790.002,700.002,745.002,745.00317,375
2025-08-182,810.002,830.002,765.002,765.002,765.00271,605
2025-08-142,835.002,835.002,785.002,805.002,805.00153,349
2025-08-132,805.002,825.002,790.002,805.002,805.00258,629
2025-08-122,825.002,855.002,785.002,795.002,795.00397,966
2025-08-112,905.002,905.002,840.002,845.002,845.00229,616
2025-08-082,820.002,920.002,815.002,895.002,895.00508,159
2025-08-072,845.002,870.002,815.002,835.002,835.00267,850
2025-08-062,835.002,870.002,800.002,820.002,820.00185,346
2025-08-052,830.002,875.002,830.002,855.002,855.00215,297
2025-08-042,785.002,845.002,765.002,830.002,830.00254,914
2025-08-012,825.002,855.002,765.002,820.002,820.00776,624
2025-07-312,900.002,925.002,845.002,865.002,865.00389,120
2025-07-302,865.002,955.002,855.002,900.002,900.00728,891
2025-07-292,970.003,010.002,825.002,840.002,840.001,317,993
2025-07-283,060.003,100.002,880.002,940.002,940.001,884,702
2025-07-252,860.003,100.002,850.003,065.003,065.003,188,757
← NewerPage 5 of 21 · 1,227 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.