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
2025-07-242,900.002,950.002,850.002,860.002,860.00376,254
2025-07-232,875.002,895.002,850.002,880.002,880.00338,259
2025-07-222,835.002,960.002,835.002,900.002,900.00988,119
2025-07-212,870.002,900.002,825.002,860.002,860.00302,638
2025-07-182,885.002,885.002,805.002,870.002,870.00528,914
2025-07-172,820.002,895.002,815.002,870.002,870.00556,320
2025-07-162,830.002,855.002,810.002,825.002,825.00213,501
2025-07-152,825.002,850.002,815.002,840.002,840.00179,577
2025-07-142,865.002,865.002,815.002,830.002,830.00216,386
2025-07-112,820.002,865.002,800.002,865.002,865.00265,159
2025-07-102,785.002,835.002,770.002,830.002,830.00145,666
2025-07-092,740.002,805.002,740.002,785.002,785.00239,609
2025-07-082,720.002,775.002,710.002,735.002,735.00227,373
2025-07-072,785.002,790.002,745.002,750.002,750.00245,855
2025-07-042,820.002,840.002,780.002,785.002,785.00221,778
2025-07-032,800.002,860.002,795.002,830.002,830.00230,091
2025-07-022,820.002,825.002,745.002,815.002,815.00337,124
2025-07-012,830.002,875.002,820.002,820.002,820.00496,119
2025-06-302,820.002,900.002,795.002,855.002,855.00244,575
2025-06-272,795.002,875.002,750.002,830.002,830.00164,874
2025-06-262,800.002,810.002,750.002,780.002,780.00117,797
2025-06-252,795.002,815.002,780.002,810.002,810.00109,616
2025-06-242,790.002,815.002,775.002,800.002,800.00128,565
2025-06-232,820.002,830.002,650.002,770.002,770.00313,784
2025-06-202,845.002,875.002,825.002,850.002,850.00156,679
2025-06-192,885.002,885.002,820.002,855.002,855.00140,065
2025-06-182,860.002,890.002,835.002,880.002,880.00109,125
2025-06-172,895.002,900.002,820.002,875.002,875.00233,780
2025-06-162,850.002,890.002,840.002,875.002,875.00131,435
2025-06-132,920.002,920.002,830.002,885.002,885.00295,521
2025-06-122,950.002,950.002,895.002,920.002,920.00206,962
2025-06-112,900.002,945.002,890.002,920.002,920.00322,152
2025-06-102,865.002,895.002,835.002,895.002,895.00251,465
2025-06-092,840.002,855.002,745.002,855.002,855.00231,364
2025-06-052,750.002,840.002,735.002,840.002,840.00311,345
2025-06-042,690.002,730.002,680.002,730.002,730.00143,749
2025-06-022,700.002,750.002,665.002,680.002,680.00263,734
2025-05-302,760.002,770.002,705.002,710.002,710.00170,934
2025-05-292,775.002,775.002,715.002,750.002,750.00188,713
2025-05-282,760.002,780.002,725.002,745.002,745.00248,730
2025-05-272,770.002,825.002,745.002,755.002,755.00177,150
2025-05-262,740.002,800.002,735.002,765.002,765.00197,110
2025-05-232,825.002,865.002,740.002,755.002,755.00423,681
2025-05-222,865.002,925.002,830.002,850.002,850.00241,628
2025-05-212,805.002,915.002,805.002,895.002,895.00518,876
2025-05-202,775.002,835.002,760.002,825.002,825.00373,850
2025-05-192,810.002,825.002,720.002,735.002,735.00565,676
2025-05-163,000.003,080.002,810.002,830.002,830.001,573,289
2025-05-153,130.003,265.002,880.002,880.002,880.007,497,424
2025-05-142,875.002,880.002,810.002,860.002,860.00274,528
2025-05-132,910.002,935.002,865.002,875.002,875.00194,968
2025-05-122,900.002,960.002,890.002,905.002,905.00457,354
2025-05-092,885.002,920.002,855.002,880.002,880.00370,371
2025-05-082,875.002,895.002,845.002,890.002,890.00476,555
2025-05-072,850.002,915.002,850.002,885.002,885.00373,370
2025-05-022,835.002,935.002,835.002,855.002,855.00418,180
2025-04-302,935.002,965.002,850.002,865.002,865.00436,223
2025-04-292,875.002,975.002,875.002,935.002,935.00722,414
2025-04-282,840.002,885.002,810.002,865.002,865.00825,142
2025-04-252,940.002,980.002,860.002,870.002,870.00616,041
← NewerPage 6 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.