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
2025-01-232,805.002,845.002,740.002,815.002,815.00225,173
2025-01-222,805.002,845.002,780.002,805.002,805.00268,221
2025-01-212,750.002,815.002,720.002,800.002,800.00416,640
2025-01-202,730.002,750.002,690.002,745.002,745.00218,278
2025-01-172,665.002,735.002,615.002,730.002,730.00237,388
2025-01-162,605.002,665.002,600.002,665.002,665.00182,127
2025-01-152,600.002,625.002,580.002,610.002,610.00150,685
2025-01-142,585.002,675.002,585.002,600.002,600.00239,730
2025-01-132,620.002,640.002,575.002,605.002,605.00161,795
2025-01-102,645.002,670.002,605.002,630.002,630.00137,740
2025-01-092,650.002,655.002,625.002,645.002,645.0076,145
2025-01-082,620.002,660.002,615.002,650.002,650.00108,466
2025-01-072,660.002,675.002,615.002,640.002,640.00203,924
2025-01-062,665.002,695.002,635.002,660.002,660.00129,685
2025-01-032,630.002,665.002,610.002,655.002,655.00182,535
2025-01-022,580.002,640.002,580.002,630.002,630.00141,327
2024-12-302,525.002,620.002,525.002,595.002,595.00207,137
2024-12-272,580.002,635.002,535.002,550.002,550.00330,367
2024-12-262,700.002,720.002,595.002,615.002,615.00312,823
2024-12-242,725.002,750.002,700.002,700.002,700.00204,659
2024-12-232,710.002,830.002,700.002,720.002,720.00311,310
2024-12-202,705.002,760.002,685.002,735.002,735.00381,815
2024-12-192,765.002,790.002,685.002,705.002,705.00640,406
2024-12-183,065.003,080.002,780.002,815.002,815.001,974,070
2024-12-172,885.003,150.002,880.003,090.003,090.002,409,410
2024-12-162,920.002,945.002,875.002,880.002,880.00432,058
2024-12-132,825.002,920.002,780.002,910.002,910.00870,134
2024-12-123,000.003,185.002,830.002,910.002,910.003,347,523
2024-12-112,845.003,025.002,840.003,015.003,015.001,497,273
2024-12-102,675.002,830.002,675.002,805.002,805.00611,665
2024-12-092,650.002,745.002,605.002,680.002,680.001,238,227
2024-12-062,620.002,680.002,550.002,620.002,620.00617,129
2024-12-052,540.002,725.002,520.002,620.002,620.001,204,944
2024-12-042,475.002,515.002,460.002,510.002,510.00196,624
2024-12-032,410.002,540.002,410.002,515.002,515.00383,473
2024-12-022,450.002,465.002,410.002,430.002,430.00147,770
2024-11-292,525.002,525.002,420.002,455.002,455.00268,820
2024-11-282,450.002,515.002,435.002,515.002,515.00291,052
2024-11-272,450.002,465.002,420.002,450.002,450.00214,486
2024-11-262,495.002,495.002,425.002,450.002,450.00259,736
2024-11-252,475.002,525.002,470.002,485.002,485.00194,367
2024-11-222,535.002,540.002,465.002,475.002,475.00319,989
2024-11-212,540.002,560.002,465.002,550.002,550.00240,215
2024-11-202,570.002,590.002,525.002,545.002,545.00131,562
2024-11-192,515.002,585.002,500.002,575.002,575.00260,946
2024-11-182,500.002,555.002,455.002,515.002,515.00249,768
2024-11-152,450.002,535.002,440.002,510.002,510.00359,481
2024-11-142,525.002,555.002,405.002,440.002,440.00615,262
2024-11-132,475.002,585.002,465.002,525.002,525.00418,899
2024-11-122,650.002,660.002,465.002,520.002,520.00752,830
2024-11-112,785.002,795.002,640.002,675.002,675.00760,900
2024-11-082,820.002,860.002,775.002,785.002,785.00376,795
2024-11-072,900.002,900.002,800.002,830.002,830.00320,800
2024-11-062,930.002,955.002,835.002,870.002,870.00717,903
2024-11-052,770.002,945.002,770.002,905.002,905.00821,211
2024-11-042,755.002,805.002,740.002,770.002,770.00375,478
2024-11-012,740.002,785.002,700.002,780.002,780.00380,123
2024-10-312,765.002,820.002,730.002,775.002,775.00311,297
2024-10-302,805.002,810.002,765.002,780.002,780.00255,104
2024-10-292,760.002,810.002,745.002,800.002,800.00222,101
← NewerPage 8 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.