Synic Solution Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 10,010.00 | 10,330.00 | 9,920.00 | 10,060.00 | 10,060.00 | 836,510 |
| 2026-01-22 | 10,690.00 | 10,690.00 | 9,930.00 | 10,050.00 | 10,050.00 | 1,625,263 |
| 2026-01-21 | 10,700.00 | 11,070.00 | 10,200.00 | 10,370.00 | 10,370.00 | 2,231,939 |
| 2026-01-20 | 12,030.00 | 12,060.00 | 11,130.00 | 11,130.00 | 11,130.00 | 2,625,873 |
| 2026-01-19 | 11,930.00 | 12,700.00 | 11,860.00 | 12,030.00 | 12,030.00 | 4,106,289 |
| 2026-01-16 | 11,490.00 | 12,490.00 | 11,420.00 | 11,750.00 | 11,750.00 | 6,042,574 |
| 2026-01-15 | 11,150.00 | 11,470.00 | 10,660.00 | 11,350.00 | 11,350.00 | 2,114,648 |
| 2026-01-14 | 11,300.00 | 11,580.00 | 11,000.00 | 11,410.00 | 11,410.00 | 2,349,510 |
| 2026-01-13 | 11,580.00 | 11,770.00 | 10,910.00 | 11,300.00 | 11,300.00 | 3,310,298 |
| 2026-01-12 | 11,620.00 | 12,200.00 | 11,010.00 | 11,330.00 | 11,330.00 | 7,171,470 |
| 2026-01-09 | 10,210.00 | 11,860.00 | 10,100.00 | 11,480.00 | 11,480.00 | 17,756,403 |
| 2026-01-08 | 9,550.00 | 10,390.00 | 9,460.00 | 9,860.00 | 9,860.00 | 6,154,220 |
| 2026-01-07 | 9,230.00 | 11,100.00 | 9,220.00 | 9,640.00 | 9,640.00 | 21,559,258 |
| 2026-01-06 | 8,800.00 | 9,190.00 | 8,500.00 | 9,090.00 | 9,090.00 | 612,687 |
| 2026-01-05 | 9,220.00 | 9,390.00 | 8,790.00 | 8,810.00 | 8,810.00 | 621,633 |
| 2026-01-02 | 8,850.00 | 9,150.00 | 8,700.00 | 9,080.00 | 9,080.00 | 570,469 |
| 2025-12-30 | 8,490.00 | 9,100.00 | 8,350.00 | 8,850.00 | 8,850.00 | 676,924 |
| 2025-12-29 | 8,850.00 | 9,070.00 | 8,470.00 | 8,490.00 | 8,490.00 | 544,331 |
| 2025-12-26 | 8,360.00 | 8,950.00 | 8,230.00 | 8,680.00 | 8,680.00 | 493,348 |
| 2025-12-24 | 8,830.00 | 8,930.00 | 8,350.00 | 8,360.00 | 8,360.00 | 409,032 |
| 2025-12-23 | 9,070.00 | 9,130.00 | 8,750.00 | 8,820.00 | 8,820.00 | 534,535 |
| 2025-12-22 | 8,670.00 | 8,900.00 | 8,560.00 | 8,820.00 | 8,820.00 | 476,820 |
| 2025-12-19 | 8,540.00 | 8,680.00 | 8,200.00 | 8,520.00 | 8,520.00 | 412,029 |
| 2025-12-18 | 8,410.00 | 8,750.00 | 8,270.00 | 8,320.00 | 8,320.00 | 411,482 |
| 2025-12-17 | 9,100.00 | 9,170.00 | 8,500.00 | 8,610.00 | 8,610.00 | 673,188 |
| 2025-12-16 | 9,510.00 | 9,580.00 | 9,010.00 | 9,030.00 | 9,030.00 | 640,254 |
| 2025-12-15 | 9,400.00 | 9,860.00 | 9,250.00 | 9,610.00 | 9,610.00 | 609,984 |
| 2025-12-12 | 9,840.00 | 9,920.00 | 9,470.00 | 9,640.00 | 9,640.00 | 680,922 |
| 2025-12-11 | 10,070.00 | 10,180.00 | 9,760.00 | 9,800.00 | 9,800.00 | 836,272 |
| 2025-12-10 | 10,000.00 | 10,300.00 | 9,950.00 | 10,040.00 | 10,040.00 | 1,037,480 |
| 2025-12-09 | 10,500.00 | 10,500.00 | 9,900.00 | 9,900.00 | 9,900.00 | 877,833 |
| 2025-12-08 | 10,090.00 | 10,460.00 | 9,650.00 | 10,330.00 | 10,330.00 | 1,953,656 |
| 2025-12-05 | 10,050.00 | 10,390.00 | 9,730.00 | 9,990.00 | 9,990.00 | 1,357,403 |
| 2025-12-04 | 10,700.00 | 10,700.00 | 9,980.00 | 10,010.00 | 10,010.00 | 1,760,558 |
| 2025-12-03 | 10,180.00 | 10,810.00 | 9,910.00 | 10,600.00 | 10,600.00 | 3,551,424 |
| 2025-12-02 | 10,060.00 | 10,430.00 | 9,880.00 | 10,110.00 | 10,110.00 | 2,130,703 |
| 2025-12-01 | 9,730.00 | 10,490.00 | 9,620.00 | 9,860.00 | 9,860.00 | 6,208,041 |
| 2025-11-28 | 9,120.00 | 9,620.00 | 9,100.00 | 9,430.00 | 9,430.00 | 1,659,394 |
| 2025-11-27 | 9,400.00 | 9,540.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1,121,577 |
| 2025-11-26 | 9,580.00 | 9,890.00 | 9,210.00 | 9,310.00 | 9,310.00 | 1,326,574 |
| 2025-11-25 | 9,130.00 | 9,700.00 | 8,890.00 | 9,480.00 | 9,480.00 | 3,332,397 |
| 2025-11-24 | 9,240.00 | 9,500.00 | 8,830.00 | 8,890.00 | 8,890.00 | 1,221,672 |
| 2025-11-21 | 9,010.00 | 9,660.00 | 8,950.00 | 9,020.00 | 9,020.00 | 1,388,291 |
| 2025-11-20 | 9,700.00 | 10,070.00 | 9,540.00 | 9,780.00 | 9,780.00 | 3,042,956 |
| 2025-11-19 | 9,520.00 | 9,880.00 | 9,150.00 | 9,370.00 | 9,370.00 | 1,445,435 |
| 2025-11-18 | 10,160.00 | 10,400.00 | 9,450.00 | 9,470.00 | 9,470.00 | 2,389,389 |
| 2025-11-17 | 10,540.00 | 10,790.00 | 9,900.00 | 10,030.00 | 10,030.00 | 2,497,575 |
| 2025-11-14 | 10,920.00 | 11,190.00 | 10,480.00 | 10,480.00 | 10,480.00 | 2,832,441 |
| 2025-11-13 | 11,160.00 | 11,570.00 | 10,820.00 | 11,550.00 | 11,550.00 | 7,968,819 |
| 2025-11-12 | 10,990.00 | 11,900.00 | 10,700.00 | 11,040.00 | 11,040.00 | 13,176,934 |
| 2025-11-11 | 11,290.00 | 11,480.00 | 10,640.00 | 10,840.00 | 10,840.00 | 8,780,131 |
| 2025-11-10 | 10,840.00 | 11,740.00 | 10,460.00 | 10,790.00 | 10,790.00 | 21,192,867 |
| 2025-11-07 | 8,050.00 | 10,460.00 | 7,870.00 | 10,460.00 | 10,460.00 | 22,467,678 |
| 2025-11-06 | 7,720.00 | 8,320.00 | 7,720.00 | 8,050.00 | 8,050.00 | 501,723 |
| 2025-11-05 | 8,050.00 | 8,050.00 | 7,310.00 | 7,660.00 | 7,660.00 | 534,789 |
| 2025-11-04 | 8,210.00 | 8,340.00 | 8,000.00 | 8,060.00 | 8,060.00 | 457,120 |
| 2025-11-03 | 7,550.00 | 8,860.00 | 7,500.00 | 8,270.00 | 8,270.00 | 3,483,153 |
| 2025-10-31 | 7,670.00 | 7,760.00 | 7,510.00 | 7,550.00 | 7,550.00 | 288,488 |
| 2025-10-30 | 7,940.00 | 7,970.00 | 7,610.00 | 7,670.00 | 7,670.00 | 416,869 |
| 2025-10-29 | 8,180.00 | 8,180.00 | 7,820.00 | 7,930.00 | 7,930.00 | 328,521 |
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.