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
2025-04-242,925.002,945.002,855.002,925.002,925.00697,907
2025-04-232,975.002,995.002,905.002,925.002,925.00975,386
2025-04-223,185.003,250.002,970.003,015.003,015.002,629,761
2025-04-213,205.003,240.002,985.002,990.002,990.002,213,923
2025-04-183,275.003,280.003,120.003,175.003,175.002,907,562
2025-04-174,600.004,640.003,270.003,350.003,350.0018,646,391
2025-04-164,015.004,015.004,015.004,015.004,015.00420,962
2025-04-153,015.003,275.002,970.003,090.003,090.00559,501
2025-04-143,035.003,050.002,935.003,045.003,045.00591,745
2025-04-112,720.002,910.002,720.002,910.002,910.00319,579
2025-04-102,710.002,740.002,680.002,740.002,740.00113,431
2025-04-092,590.002,640.002,525.002,595.002,595.00195,636
2025-04-082,655.002,655.002,555.002,595.002,595.00148,040
2025-04-072,710.002,735.002,570.002,600.002,600.00173,729
2025-04-042,745.002,750.002,675.002,750.002,750.00136,811
2025-04-032,805.002,825.002,750.002,770.002,770.00121,972
2025-04-022,820.002,875.002,765.002,810.002,810.00163,460
2025-04-012,790.002,880.002,765.002,825.002,825.00239,914
2025-03-312,605.002,840.002,605.002,785.002,785.00572,790
2025-03-282,650.002,655.002,590.002,590.002,590.00258,784
2025-03-272,710.002,710.002,620.002,645.002,645.00255,385
2025-03-262,670.002,725.002,645.002,705.002,705.00278,042
2025-03-252,700.002,730.002,655.002,670.002,670.00173,549
2025-03-242,670.002,730.002,660.002,720.002,720.00137,334
2025-03-212,730.002,780.002,700.002,710.002,710.00132,273
2025-03-202,800.002,805.002,735.002,740.002,740.00197,319
2025-03-192,720.002,840.002,720.002,800.002,800.00314,276
2025-03-182,665.002,765.002,640.002,765.002,765.00231,380
2025-03-172,675.002,705.002,620.002,670.002,670.00272,853
2025-03-142,650.002,740.002,650.002,680.002,680.00197,313
2025-03-132,700.002,715.002,640.002,670.002,670.00256,124
2025-03-122,760.002,780.002,680.002,685.002,685.00483,874
2025-03-112,705.002,825.002,705.002,780.002,780.00131,019
2025-03-102,745.002,800.002,715.002,785.002,785.00190,853
2025-03-072,760.002,810.002,745.002,780.002,780.00215,415
2025-03-062,795.002,815.002,755.002,785.002,785.00142,765
2025-03-052,765.002,810.002,745.002,790.002,790.00170,670
2025-03-042,775.002,830.002,715.002,785.002,785.00267,767
2025-02-282,795.002,860.002,745.002,780.002,780.00286,551
2025-02-272,865.002,880.002,790.002,810.002,810.00161,318
2025-02-262,890.002,920.002,830.002,865.002,865.00359,430
2025-02-252,950.002,970.002,885.002,890.002,890.00288,119
2025-02-242,930.003,080.002,885.002,950.002,950.00486,156
2025-02-212,880.002,940.002,850.002,930.002,930.00319,955
2025-02-202,985.002,985.002,895.002,895.002,895.00276,373
2025-02-193,010.003,025.002,955.002,985.002,985.00263,565
2025-02-182,965.003,020.002,945.003,000.003,000.00374,445
2025-02-172,915.003,000.002,895.002,965.002,965.00334,455
2025-02-142,980.003,060.002,915.002,915.002,915.00369,234
2025-02-132,970.003,020.002,925.002,960.002,960.00336,232
2025-02-123,020.003,050.002,925.002,960.002,960.00475,970
2025-02-112,960.003,015.002,945.002,955.002,955.00394,669
2025-02-102,925.002,960.002,885.002,950.002,950.00270,364
2025-02-072,930.002,940.002,885.002,925.002,925.00152,975
2025-02-062,910.002,990.002,905.002,935.002,935.00553,631
2025-02-052,840.002,885.002,830.002,885.002,885.00167,733
2025-02-042,790.002,865.002,775.002,840.002,840.00254,642
2025-02-032,830.002,830.002,750.002,785.002,785.00312,730
2025-01-312,895.002,895.002,835.002,870.002,870.00328,502
2025-01-242,815.002,875.002,810.002,870.002,870.00303,588
← NewerPage 7 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.