Synic Solution Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 7,360.00 | 7,410.00 | 7,100.00 | 7,360.00 | 7,360.00 | 139,430 |
| 2026-04-21 | 7,230.00 | 7,540.00 | 7,200.00 | 7,270.00 | 7,270.00 | 216,398 |
| 2026-04-20 | 7,370.00 | 7,380.00 | 7,150.00 | 7,180.00 | 7,180.00 | 185,146 |
| 2026-04-17 | 7,480.00 | 7,480.00 | 7,210.00 | 7,370.00 | 7,370.00 | 110,767 |
| 2026-04-16 | 7,360.00 | 7,590.00 | 7,270.00 | 7,390.00 | 7,390.00 | 211,250 |
| 2026-04-15 | 7,430.00 | 7,480.00 | 7,210.00 | 7,280.00 | 7,280.00 | 169,495 |
| 2026-04-14 | 6,950.00 | 7,390.00 | 6,950.00 | 7,220.00 | 7,220.00 | 322,601 |
| 2026-04-13 | 6,710.00 | 6,940.00 | 6,600.00 | 6,810.00 | 6,810.00 | 90,287 |
| 2026-04-10 | 6,690.00 | 6,980.00 | 6,620.00 | 6,820.00 | 6,820.00 | 203,164 |
| 2026-04-09 | 6,870.00 | 6,870.00 | 6,570.00 | 6,620.00 | 6,620.00 | 111,737 |
| 2026-04-08 | 6,520.00 | 6,900.00 | 6,520.00 | 6,900.00 | 6,900.00 | 215,007 |
| 2026-04-07 | 6,510.00 | 6,570.00 | 6,160.00 | 6,290.00 | 6,290.00 | 116,441 |
| 2026-04-06 | 6,370.00 | 6,600.00 | 6,330.00 | 6,430.00 | 6,430.00 | 92,825 |
| 2026-04-03 | 6,340.00 | 6,500.00 | 6,280.00 | 6,370.00 | 6,370.00 | 93,032 |
| 2026-04-02 | 6,880.00 | 6,880.00 | 6,150.00 | 6,180.00 | 6,180.00 | 190,428 |
| 2026-04-01 | 6,420.00 | 6,770.00 | 6,420.00 | 6,740.00 | 6,740.00 | 156,259 |
| 2026-03-31 | 6,550.00 | 6,560.00 | 6,150.00 | 6,180.00 | 6,180.00 | 193,047 |
| 2026-03-30 | 6,510.00 | 6,730.00 | 6,450.00 | 6,600.00 | 6,600.00 | 119,313 |
| 2026-03-27 | 6,700.00 | 6,900.00 | 6,530.00 | 6,830.00 | 6,830.00 | 207,294 |
| 2026-03-26 | 7,120.00 | 7,300.00 | 6,880.00 | 6,900.00 | 6,900.00 | 202,102 |
| 2026-03-25 | 7,240.00 | 7,370.00 | 7,150.00 | 7,180.00 | 7,180.00 | 173,239 |
| 2026-03-24 | 7,320.00 | 7,790.00 | 7,000.00 | 7,160.00 | 7,160.00 | 405,066 |
| 2026-03-23 | 7,140.00 | 7,150.00 | 6,850.00 | 6,860.00 | 6,860.00 | 195,534 |
| 2026-03-20 | 7,280.00 | 7,430.00 | 7,180.00 | 7,290.00 | 7,290.00 | 114,513 |
| 2026-03-19 | 7,310.00 | 7,400.00 | 7,240.00 | 7,250.00 | 7,250.00 | 147,383 |
| 2026-03-18 | 7,550.00 | 7,720.00 | 7,500.00 | 7,570.00 | 7,570.00 | 145,608 |
| 2026-03-17 | 7,460.00 | 7,700.00 | 7,440.00 | 7,480.00 | 7,480.00 | 218,039 |
| 2026-03-16 | 7,290.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | 128,556 |
| 2026-03-13 | 7,100.00 | 7,370.00 | 7,000.00 | 7,280.00 | 7,280.00 | 152,019 |
| 2026-03-12 | 7,510.00 | 7,570.00 | 7,300.00 | 7,400.00 | 7,400.00 | 178,597 |
| 2026-03-11 | 7,600.00 | 7,800.00 | 7,330.00 | 7,510.00 | 7,510.00 | 323,420 |
| 2026-03-10 | 7,190.00 | 7,520.00 | 7,100.00 | 7,390.00 | 7,390.00 | 280,667 |
| 2026-03-09 | 6,900.00 | 6,980.00 | 6,510.00 | 6,790.00 | 6,790.00 | 327,903 |
| 2026-03-06 | 7,160.00 | 7,690.00 | 7,040.00 | 7,370.00 | 7,370.00 | 327,303 |
| 2026-03-05 | 6,910.00 | 7,500.00 | 6,910.00 | 7,410.00 | 7,410.00 | 596,827 |
| 2026-03-04 | 7,500.00 | 7,800.00 | 6,390.00 | 6,550.00 | 6,550.00 | 925,284 |
| 2026-03-03 | 8,590.00 | 8,700.00 | 8,000.00 | 8,000.00 | 8,000.00 | 635,703 |
| 2026-02-27 | 9,120.00 | 9,180.00 | 8,800.00 | 8,810.00 | 8,810.00 | 625,148 |
| 2026-02-26 | 9,150.00 | 9,610.00 | 9,070.00 | 9,360.00 | 9,360.00 | 736,838 |
| 2026-02-25 | 9,420.00 | 9,460.00 | 9,120.00 | 9,140.00 | 9,140.00 | 534,479 |
| 2026-02-24 | 8,800.00 | 9,290.00 | 8,640.00 | 9,190.00 | 9,190.00 | 622,308 |
| 2026-02-23 | 8,970.00 | 9,080.00 | 8,780.00 | 8,820.00 | 8,820.00 | 334,240 |
| 2026-02-20 | 9,220.00 | 9,250.00 | 8,880.00 | 8,890.00 | 8,890.00 | 540,905 |
| 2026-02-19 | 9,260.00 | 9,420.00 | 9,030.00 | 9,220.00 | 9,220.00 | 390,164 |
| 2026-02-13 | 9,330.00 | 9,440.00 | 9,190.00 | 9,200.00 | 9,200.00 | 274,267 |
| 2026-02-12 | 9,240.00 | 9,650.00 | 9,000.00 | 9,520.00 | 9,520.00 | 593,541 |
| 2026-02-11 | 9,210.00 | 9,310.00 | 8,970.00 | 9,170.00 | 9,170.00 | 312,610 |
| 2026-02-10 | 9,500.00 | 9,550.00 | 9,260.00 | 9,290.00 | 9,290.00 | 328,549 |
| 2026-02-09 | 9,300.00 | 9,560.00 | 9,230.00 | 9,450.00 | 9,450.00 | 455,886 |
| 2026-02-06 | 8,990.00 | 9,150.00 | 8,530.00 | 8,980.00 | 8,980.00 | 522,778 |
| 2026-02-05 | 9,670.00 | 9,690.00 | 9,250.00 | 9,260.00 | 9,260.00 | 693,413 |
| 2026-02-04 | 10,050.00 | 10,130.00 | 9,760.00 | 9,830.00 | 9,830.00 | 663,597 |
| 2026-02-03 | 9,820.00 | 10,240.00 | 9,730.00 | 10,180.00 | 10,180.00 | 780,737 |
| 2026-02-02 | 10,540.00 | 10,540.00 | 9,620.00 | 9,640.00 | 9,640.00 | 1,083,214 |
| 2026-01-30 | 10,250.00 | 10,920.00 | 10,100.00 | 10,550.00 | 10,550.00 | 2,553,215 |
| 2026-01-29 | 10,550.00 | 10,750.00 | 9,980.00 | 10,260.00 | 10,260.00 | 1,594,277 |
| 2026-01-28 | 10,390.00 | 10,550.00 | 10,020.00 | 10,220.00 | 10,220.00 | 1,344,323 |
| 2026-01-27 | 10,150.00 | 10,280.00 | 9,850.00 | 10,200.00 | 10,200.00 | 908,463 |
| 2026-01-26 | 10,040.00 | 10,250.00 | 9,810.00 | 10,090.00 | 10,090.00 | 893,483 |
| 2026-01-23 | 10,010.00 | 10,330.00 | 9,920.00 | 10,060.00 | 10,060.00 | 836,510 |
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.