Synergy Innovation Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 2,760.00 | 2,810.00 | 2,745.00 | 2,800.00 | 2,800.00 | 222,101 |
| 2024-10-28 | 2,705.00 | 2,780.00 | 2,705.00 | 2,770.00 | 2,770.00 | 335,042 |
| 2024-10-25 | 2,765.00 | 2,775.00 | 2,680.00 | 2,705.00 | 2,705.00 | 515,009 |
| 2024-10-24 | 2,825.00 | 2,870.00 | 2,740.00 | 2,755.00 | 2,755.00 | 1,041,900 |
| 2024-10-23 | 2,890.00 | 2,930.00 | 2,800.00 | 2,875.00 | 2,875.00 | 526,871 |
| 2024-10-22 | 2,985.00 | 3,005.00 | 2,875.00 | 2,880.00 | 2,880.00 | 924,538 |
| 2024-10-21 | 3,045.00 | 3,110.00 | 2,995.00 | 3,000.00 | 3,000.00 | 1,126,148 |
| 2024-10-18 | 2,940.00 | 3,140.00 | 2,940.00 | 3,045.00 | 3,045.00 | 3,068,680 |
| 2024-10-17 | 3,035.00 | 3,055.00 | 2,945.00 | 2,950.00 | 2,950.00 | 872,490 |
| 2024-10-16 | 3,010.00 | 3,150.00 | 2,960.00 | 3,085.00 | 3,085.00 | 2,059,824 |
| 2024-10-15 | 2,905.00 | 3,000.00 | 2,865.00 | 3,000.00 | 3,000.00 | 576,716 |
| 2024-10-14 | 3,020.00 | 3,050.00 | 2,900.00 | 2,910.00 | 2,910.00 | 558,076 |
| 2024-10-11 | 2,990.00 | 2,990.00 | 2,890.00 | 2,980.00 | 2,980.00 | 701,784 |
| 2024-10-10 | 2,925.00 | 3,015.00 | 2,925.00 | 2,985.00 | 2,985.00 | 632,072 |
| 2024-10-08 | 2,990.00 | 3,030.00 | 2,910.00 | 2,915.00 | 2,915.00 | 836,099 |
| 2024-10-07 | 2,975.00 | 3,000.00 | 2,935.00 | 2,950.00 | 2,950.00 | 479,141 |
| 2024-10-04 | 2,845.00 | 3,005.00 | 2,840.00 | 2,960.00 | 2,960.00 | 889,389 |
| 2024-10-02 | 2,815.00 | 2,910.00 | 2,805.00 | 2,860.00 | 2,860.00 | 560,771 |
| 2024-09-30 | 2,870.00 | 2,920.00 | 2,835.00 | 2,855.00 | 2,855.00 | 540,407 |
| 2024-09-27 | 3,040.00 | 3,040.00 | 2,850.00 | 2,865.00 | 2,865.00 | 1,524,497 |
| 2024-09-26 | 3,000.00 | 3,050.00 | 2,975.00 | 3,025.00 | 3,025.00 | 685,767 |
| 2024-09-25 | 3,130.00 | 3,135.00 | 2,980.00 | 3,010.00 | 3,010.00 | 1,410,685 |
| 2024-09-24 | 3,165.00 | 3,180.00 | 3,035.00 | 3,130.00 | 3,130.00 | 1,542,054 |
| 2024-09-23 | 3,220.00 | 3,275.00 | 3,130.00 | 3,190.00 | 3,190.00 | 2,072,559 |
| 2024-09-20 | 3,205.00 | 3,245.00 | 3,140.00 | 3,175.00 | 3,175.00 | 2,189,050 |
| 2024-09-19 | 3,035.00 | 3,315.00 | 3,015.00 | 3,210.00 | 3,210.00 | 8,645,345 |
| 2024-09-13 | 3,060.00 | 3,120.00 | 2,970.00 | 3,010.00 | 3,010.00 | 1,619,814 |
| 2024-09-12 | 2,975.00 | 3,125.00 | 2,925.00 | 3,035.00 | 3,035.00 | 2,782,362 |
| 2024-09-11 | 3,145.00 | 3,230.00 | 2,930.00 | 2,945.00 | 2,945.00 | 4,126,688 |
| 2024-09-10 | 3,345.00 | 3,365.00 | 3,140.00 | 3,175.00 | 3,175.00 | 4,867,818 |
| 2024-09-09 | 3,150.00 | 3,440.00 | 3,130.00 | 3,360.00 | 3,360.00 | 15,231,010 |
| 2024-09-06 | 3,220.00 | 3,380.00 | 3,140.00 | 3,260.00 | 3,260.00 | 11,371,800 |
| 2024-09-05 | 3,300.00 | 3,625.00 | 3,080.00 | 3,230.00 | 3,230.00 | 38,024,473 |
| 2024-09-04 | 2,785.00 | 3,195.00 | 2,765.00 | 3,170.00 | 3,170.00 | 32,799,910 |
| 2024-09-03 | 2,745.00 | 2,840.00 | 2,710.00 | 2,715.00 | 2,715.00 | 885,590 |
| 2024-09-02 | 2,830.00 | 3,085.00 | 2,765.00 | 2,770.00 | 2,770.00 | 5,792,838 |
| 2024-08-30 | 2,650.00 | 2,775.00 | 2,650.00 | 2,770.00 | 2,770.00 | 364,636 |
| 2024-08-29 | 2,725.00 | 2,750.00 | 2,645.00 | 2,650.00 | 2,650.00 | 441,753 |
| 2024-08-28 | 2,720.00 | 2,755.00 | 2,690.00 | 2,715.00 | 2,715.00 | 485,086 |
| 2024-08-27 | 2,790.00 | 2,800.00 | 2,720.00 | 2,720.00 | 2,720.00 | 508,271 |
| 2024-08-26 | 2,880.00 | 3,250.00 | 2,745.00 | 2,810.00 | 2,810.00 | 4,347,652 |
| 2024-08-23 | 2,615.00 | 2,855.00 | 2,580.00 | 2,830.00 | 2,830.00 | 975,186 |
| 2024-08-22 | 2,710.00 | 2,740.00 | 2,650.00 | 2,670.00 | 2,670.00 | 332,270 |
| 2024-08-21 | 2,730.00 | 2,770.00 | 2,690.00 | 2,730.00 | 2,730.00 | 424,356 |
| 2024-08-20 | 2,775.00 | 2,820.00 | 2,730.00 | 2,740.00 | 2,740.00 | 482,837 |
| 2024-08-19 | 2,810.00 | 2,900.00 | 2,725.00 | 2,750.00 | 2,750.00 | 1,513,263 |
| 2024-08-16 | 2,885.00 | 2,910.00 | 2,790.00 | 2,805.00 | 2,805.00 | 962,997 |
| 2024-08-14 | 2,795.00 | 2,965.00 | 2,680.00 | 2,850.00 | 2,850.00 | 2,428,512 |
| 2024-08-13 | 2,760.00 | 2,810.00 | 2,705.00 | 2,755.00 | 2,755.00 | 666,049 |
| 2024-08-12 | 2,645.00 | 2,970.00 | 2,645.00 | 2,795.00 | 2,795.00 | 3,999,026 |
| 2024-08-09 | 2,600.00 | 2,655.00 | 2,600.00 | 2,615.00 | 2,615.00 | 286,016 |
| 2024-08-08 | 2,480.00 | 2,645.00 | 2,460.00 | 2,575.00 | 2,575.00 | 801,458 |
| 2024-08-07 | 2,425.00 | 2,550.00 | 2,400.00 | 2,495.00 | 2,495.00 | 366,747 |
| 2024-08-06 | 2,265.00 | 2,430.00 | 2,220.00 | 2,430.00 | 2,430.00 | 574,826 |
| 2024-08-05 | 2,540.00 | 2,545.00 | 2,100.00 | 2,265.00 | 2,265.00 | 1,210,459 |
| 2024-08-02 | 2,610.00 | 2,650.00 | 2,555.00 | 2,565.00 | 2,565.00 | 517,209 |
| 2024-08-01 | 2,635.00 | 2,710.00 | 2,620.00 | 2,670.00 | 2,670.00 | 375,711 |
| 2024-07-31 | 2,675.00 | 2,685.00 | 2,535.00 | 2,630.00 | 2,630.00 | 996,163 |
| 2024-07-30 | 2,755.00 | 2,770.00 | 2,670.00 | 2,685.00 | 2,685.00 | 678,283 |
| 2024-07-29 | 2,825.00 | 2,935.00 | 2,720.00 | 2,735.00 | 2,735.00 | 1,625,677 |
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.