Synergy Innovation Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,464.00 | 1,500.00 | 1,462.00 | 1,462.00 | 1,462.00 | 72,445 |
| 2026-10-19 | 1,452.00 | 1,493.00 | 1,452.00 | 1,484.00 | 1,484.00 | 118,801 |
| 2026-10-16 | 1,435.00 | 1,497.00 | 1,421.00 | 1,481.00 | 1,481.00 | 292,519 |
| 2026-10-15 | 1,484.00 | 1,484.00 | 1,375.00 | 1,406.00 | 1,406.00 | 431,513 |
| 2026-10-14 | 1,487.00 | 1,525.00 | 1,470.00 | 1,485.00 | 1,485.00 | 188,182 |
| 2026-10-13 | 1,560.00 | 1,560.00 | 1,459.00 | 1,482.00 | 1,482.00 | 335,205 |
| 2026-10-12 | 1,587.00 | 1,607.00 | 1,540.00 | 1,540.00 | 1,540.00 | 215,089 |
| 2026-10-08 | 1,618.00 | 1,625.00 | 1,577.00 | 1,606.00 | 1,606.00 | 136,559 |
| 2026-10-07 | 1,604.00 | 1,617.00 | 1,581.00 | 1,605.00 | 1,605.00 | 106,063 |
| 2026-10-06 | 1,598.00 | 1,615.00 | 1,575.00 | 1,594.00 | 1,594.00 | 120,218 |
| 2026-10-02 | 1,589.00 | 1,610.00 | 1,581.00 | 1,598.00 | 1,598.00 | 84,186 |
| 2026-10-01 | 1,600.00 | 1,604.00 | 1,583.00 | 1,589.00 | 1,589.00 | 171,576 |
| 2026-09-30 | 1,608.00 | 1,648.00 | 1,590.00 | 1,619.00 | 1,619.00 | 260,171 |
| 2026-09-29 | 1,578.00 | 1,609.00 | 1,545.00 | 1,608.00 | 1,608.00 | 285,934 |
| 2026-09-28 | 1,476.00 | 1,647.00 | 1,476.00 | 1,578.00 | 1,578.00 | 1,036,136 |
| 2026-09-23 | 1,471.00 | 1,515.00 | 1,465.00 | 1,476.00 | 1,476.00 | 259,508 |
| 2026-09-22 | 1,484.00 | 1,494.00 | 1,469.00 | 1,470.00 | 1,470.00 | 170,800 |
| 2026-09-21 | 1,506.00 | 1,510.00 | 1,477.00 | 1,491.00 | 1,491.00 | 172,535 |
| 2026-09-18 | 1,469.00 | 1,508.00 | 1,465.00 | 1,505.00 | 1,505.00 | 184,017 |
| 2026-09-17 | 1,505.00 | 1,505.00 | 1,460.00 | 1,469.00 | 1,469.00 | 161,532 |
| 2026-09-16 | 1,505.00 | 1,505.00 | 1,476.00 | 1,496.00 | 1,496.00 | 72,805 |
| 2026-09-15 | 1,522.00 | 1,536.00 | 1,496.00 | 1,505.00 | 1,505.00 | 72,934 |
| 2026-09-14 | 1,543.00 | 1,565.00 | 1,509.00 | 1,522.00 | 1,522.00 | 166,390 |
| 2026-09-11 | 1,573.00 | 1,583.00 | 1,560.00 | 1,574.00 | 1,574.00 | 121,922 |
| 2026-09-10 | 1,606.00 | 1,632.00 | 1,561.00 | 1,574.00 | 1,574.00 | 340,943 |
| 2026-09-09 | 1,597.00 | 1,636.00 | 1,590.00 | 1,632.00 | 1,632.00 | 252,597 |
| 2026-09-08 | 1,579.00 | 1,612.00 | 1,566.00 | 1,597.00 | 1,597.00 | 222,386 |
| 2026-09-07 | 1,595.00 | 1,596.00 | 1,565.00 | 1,577.00 | 1,577.00 | 212,330 |
| 2026-09-04 | 1,576.00 | 1,600.00 | 1,568.00 | 1,595.00 | 1,595.00 | 126,365 |
| 2026-09-03 | 1,619.00 | 1,663.00 | 1,499.00 | 1,585.00 | 1,585.00 | 313,976 |
| 2026-09-02 | 1,619.00 | 1,632.00 | 1,600.00 | 1,604.00 | 1,604.00 | 171,209 |
| 2026-09-01 | 1,665.00 | 1,665.00 | 1,614.00 | 1,640.00 | 1,640.00 | 143,044 |
| 2026-08-31 | 1,646.00 | 1,675.00 | 1,620.00 | 1,646.00 | 1,646.00 | 185,032 |
| 2026-08-28 | 1,658.00 | 1,687.00 | 1,641.00 | 1,677.00 | 1,677.00 | 133,622 |
| 2026-08-27 | 1,677.00 | 1,679.00 | 1,638.00 | 1,659.00 | 1,659.00 | 272,982 |
| 2026-08-26 | 1,659.00 | 1,695.00 | 1,656.00 | 1,683.00 | 1,683.00 | 272,240 |
| 2026-08-25 | 1,650.00 | 1,660.00 | 1,609.00 | 1,658.00 | 1,658.00 | 216,746 |
| 2026-08-24 | 1,649.00 | 1,675.00 | 1,603.00 | 1,660.00 | 1,660.00 | 380,968 |
| 2026-08-21 | 1,650.00 | 1,650.00 | 1,583.00 | 1,618.00 | 1,618.00 | 263,850 |
| 2026-08-20 | 1,596.00 | 1,650.00 | 1,591.00 | 1,650.00 | 1,650.00 | 497,931 |
| 2026-08-19 | 1,605.00 | 1,622.00 | 1,568.00 | 1,595.00 | 1,595.00 | 343,532 |
| 2026-08-18 | 1,686.00 | 1,688.00 | 1,612.00 | 1,629.00 | 1,629.00 | 382,479 |
| 2026-08-14 | 1,700.00 | 1,711.00 | 1,658.00 | 1,673.00 | 1,673.00 | 245,990 |
| 2026-08-13 | 1,700.00 | 1,700.00 | 1,645.00 | 1,686.00 | 1,686.00 | 320,148 |
| 2026-08-12 | 1,707.00 | 1,721.00 | 1,667.00 | 1,700.00 | 1,700.00 | 195,286 |
| 2026-08-11 | 1,709.00 | 1,725.00 | 1,680.00 | 1,706.00 | 1,706.00 | 215,873 |
| 2026-08-10 | 1,680.00 | 1,709.00 | 1,654.00 | 1,708.00 | 1,708.00 | 224,802 |
| 2026-08-07 | 1,697.00 | 1,704.00 | 1,644.00 | 1,675.00 | 1,675.00 | 207,567 |
| 2026-08-06 | 1,666.00 | 1,694.00 | 1,649.00 | 1,679.00 | 1,679.00 | 202,888 |
| 2026-08-05 | 1,637.00 | 1,687.00 | 1,637.00 | 1,650.00 | 1,650.00 | 332,293 |
| 2026-08-04 | 1,566.00 | 1,638.00 | 1,566.00 | 1,630.00 | 1,630.00 | 473,181 |
| 2026-08-03 | 1,490.00 | 1,566.00 | 1,483.00 | 1,537.00 | 1,537.00 | 674,102 |
| 2026-07-31 | 1,450.00 | 1,513.00 | 1,448.00 | 1,495.00 | 1,495.00 | 602,235 |
| 2026-07-30 | 1,403.00 | 1,475.00 | 1,403.00 | 1,445.00 | 1,445.00 | 856,479 |
| 2026-07-29 | 1,531.00 | 1,536.00 | 1,385.00 | 1,453.00 | 1,453.00 | 1,149,453 |
| 2026-07-28 | 1,516.00 | 1,555.00 | 1,490.00 | 1,538.00 | 1,538.00 | 478,100 |
| 2026-07-27 | 1,529.00 | 1,554.00 | 1,523.00 | 1,534.00 | 1,534.00 | 286,328 |
| 2026-07-24 | 1,521.00 | 1,550.00 | 1,510.00 | 1,529.00 | 1,529.00 | 305,918 |
| 2026-07-23 | 1,520.00 | 1,558.00 | 1,507.00 | 1,542.00 | 1,542.00 | 293,095 |
| 2026-07-22 | 1,565.00 | 1,580.00 | 1,500.00 | 1,501.00 | 1,501.00 | 395,706 |
Page 1 of 2 · 61 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.