Synic Solution Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3,025.00 | 3,225.00 | 3,010.00 | 3,015.00 | 3,015.00 | 112,548 |
| 2026-07-21 | 2,895.00 | 3,135.00 | 2,850.00 | 3,005.00 | 3,005.00 | 84,436 |
| 2026-07-20 | 3,050.00 | 3,080.00 | 2,825.00 | 2,900.00 | 2,900.00 | 114,102 |
| 2026-07-16 | 3,185.00 | 3,305.00 | 3,050.00 | 3,125.00 | 3,125.00 | 45,740 |
| 2026-07-15 | 3,070.00 | 3,315.00 | 3,070.00 | 3,270.00 | 3,270.00 | 116,582 |
| 2026-07-14 | 3,215.00 | 3,215.00 | 2,945.00 | 3,035.00 | 3,035.00 | 129,328 |
| 2026-07-13 | 3,410.00 | 3,525.00 | 3,100.00 | 3,265.00 | 3,265.00 | 100,337 |
| 2026-07-10 | 3,240.00 | 3,490.00 | 3,240.00 | 3,410.00 | 3,410.00 | 57,016 |
| 2026-07-09 | 3,060.00 | 3,365.00 | 3,060.00 | 3,225.00 | 3,225.00 | 84,376 |
| 2026-07-08 | 3,215.00 | 3,380.00 | 3,065.00 | 3,115.00 | 3,115.00 | 79,308 |
| 2026-07-07 | 3,390.00 | 3,540.00 | 3,270.00 | 3,315.00 | 3,315.00 | 59,063 |
| 2026-07-06 | 3,460.00 | 3,570.00 | 3,375.00 | 3,420.00 | 3,420.00 | 66,277 |
| 2026-07-03 | 3,325.00 | 3,490.00 | 3,210.00 | 3,475.00 | 3,475.00 | 93,453 |
| 2026-07-02 | 3,615.00 | 3,615.00 | 3,350.00 | 3,355.00 | 3,355.00 | 70,367 |
| 2026-07-01 | 3,800.00 | 3,855.00 | 3,500.00 | 3,650.00 | 3,650.00 | 71,972 |
| 2026-06-30 | 3,650.00 | 3,750.00 | 3,575.00 | 3,585.00 | 3,585.00 | 48,506 |
| 2026-06-29 | 3,215.00 | 3,685.00 | 3,215.00 | 3,680.00 | 3,680.00 | 113,304 |
| 2026-06-26 | 3,435.00 | 3,485.00 | 3,200.00 | 3,330.00 | 3,330.00 | 174,672 |
| 2026-06-25 | 3,535.00 | 3,795.00 | 3,430.00 | 3,480.00 | 3,480.00 | 147,982 |
| 2026-06-24 | 3,700.00 | 3,930.00 | 3,430.00 | 3,530.00 | 3,530.00 | 207,621 |
| 2026-06-23 | 3,950.00 | 4,095.00 | 3,720.00 | 3,720.00 | 3,720.00 | 259,241 |
| 2026-06-22 | 4,055.00 | 4,820.00 | 3,960.00 | 4,080.00 | 4,080.00 | 130,557 |
| 2026-06-19 | 4,400.00 | 4,660.00 | 4,100.00 | 4,235.00 | 4,235.00 | 108,964 |
| 2026-06-18 | 4,640.00 | 4,640.00 | 4,420.00 | 4,435.00 | 4,435.00 | 72,079 |
| 2026-06-17 | 4,580.00 | 4,740.00 | 4,480.00 | 4,640.00 | 4,640.00 | 98,484 |
| 2026-06-16 | 4,675.00 | 4,755.00 | 4,510.00 | 4,560.00 | 4,560.00 | 61,583 |
| 2026-06-15 | 4,815.00 | 4,960.00 | 4,620.00 | 4,680.00 | 4,680.00 | 74,910 |
| 2026-06-12 | 4,670.00 | 4,965.00 | 4,670.00 | 4,760.00 | 4,760.00 | 139,912 |
| 2026-06-11 | 4,240.00 | 4,720.00 | 4,210.00 | 4,630.00 | 4,630.00 | 176,522 |
| 2026-06-10 | 4,310.00 | 4,490.00 | 4,240.00 | 4,350.00 | 4,350.00 | 75,737 |
| 2026-06-09 | 3,980.00 | 4,445.00 | 3,980.00 | 4,440.00 | 4,440.00 | 160,116 |
| 2026-06-08 | 4,300.00 | 4,400.00 | 4,045.00 | 4,110.00 | 4,110.00 | 216,486 |
| 2026-06-05 | 4,690.00 | 4,690.00 | 4,380.00 | 4,550.00 | 4,550.00 | 119,246 |
| 2026-06-04 | 4,675.00 | 5,100.00 | 4,675.00 | 4,735.00 | 4,735.00 | 123,828 |
| 2026-06-02 | 4,775.00 | 4,925.00 | 4,645.00 | 4,715.00 | 4,715.00 | 169,369 |
| 2026-06-01 | 4,905.00 | 5,100.00 | 4,805.00 | 4,895.00 | 4,895.00 | 200,498 |
| 2026-05-29 | 5,230.00 | 5,360.00 | 4,900.00 | 5,060.00 | 5,060.00 | 181,919 |
| 2026-05-28 | 5,480.00 | 5,480.00 | 4,985.00 | 5,210.00 | 5,210.00 | 234,761 |
| 2026-05-27 | 5,760.00 | 5,960.00 | 5,440.00 | 5,480.00 | 5,480.00 | 179,643 |
| 2026-05-26 | 5,800.00 | 5,980.00 | 5,650.00 | 5,700.00 | 5,700.00 | 142,943 |
| 2026-05-22 | 5,610.00 | 5,900.00 | 5,610.00 | 5,770.00 | 5,770.00 | 126,357 |
| 2026-05-21 | 5,340.00 | 5,630.00 | 5,340.00 | 5,600.00 | 5,600.00 | 151,477 |
| 2026-05-20 | 5,380.00 | 5,500.00 | 5,120.00 | 5,260.00 | 5,260.00 | 177,479 |
| 2026-05-19 | 5,660.00 | 5,660.00 | 5,370.00 | 5,450.00 | 5,450.00 | 136,226 |
| 2026-05-18 | 5,890.00 | 5,890.00 | 5,310.00 | 5,710.00 | 5,710.00 | 301,382 |
| 2026-05-15 | 6,500.00 | 6,510.00 | 5,770.00 | 5,910.00 | 5,910.00 | 273,609 |
| 2026-05-14 | 6,460.00 | 6,590.00 | 6,200.00 | 6,500.00 | 6,500.00 | 166,245 |
| 2026-05-13 | 6,380.00 | 6,590.00 | 6,170.00 | 6,460.00 | 6,460.00 | 168,861 |
| 2026-05-12 | 6,650.00 | 6,710.00 | 6,150.00 | 6,380.00 | 6,380.00 | 290,907 |
| 2026-05-11 | 7,020.00 | 7,200.00 | 6,620.00 | 6,640.00 | 6,640.00 | 283,133 |
| 2026-05-08 | 7,060.00 | 7,190.00 | 6,850.00 | 6,910.00 | 6,910.00 | 193,073 |
| 2026-05-07 | 7,480.00 | 7,560.00 | 7,000.00 | 7,060.00 | 7,060.00 | 277,842 |
| 2026-05-06 | 7,450.00 | 7,800.00 | 7,420.00 | 7,450.00 | 7,450.00 | 467,239 |
| 2026-05-04 | 7,330.00 | 7,530.00 | 7,300.00 | 7,380.00 | 7,380.00 | 176,367 |
| 2026-04-30 | 7,380.00 | 7,840.00 | 7,250.00 | 7,270.00 | 7,270.00 | 264,519 |
| 2026-04-29 | 7,240.00 | 7,390.00 | 7,180.00 | 7,340.00 | 7,340.00 | 105,248 |
| 2026-04-28 | 7,710.00 | 7,740.00 | 7,330.00 | 7,340.00 | 7,340.00 | 209,605 |
| 2026-04-27 | 7,590.00 | 8,050.00 | 7,450.00 | 7,710.00 | 7,710.00 | 466,846 |
| 2026-04-24 | 7,270.00 | 7,870.00 | 7,270.00 | 7,500.00 | 7,500.00 | 598,598 |
| 2026-04-23 | 7,420.00 | 7,440.00 | 7,100.00 | 7,270.00 | 7,270.00 | 153,041 |
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.