Synic Solution Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 8,100.00 | 8,230.00 | 7,980.00 | 8,080.00 | 8,080.00 | 220,110 |
| 2025-10-27 | 8,180.00 | 8,290.00 | 8,030.00 | 8,100.00 | 8,100.00 | 277,393 |
| 2025-10-24 | 8,030.00 | 8,160.00 | 7,920.00 | 8,030.00 | 8,030.00 | 268,260 |
| 2025-10-23 | 7,900.00 | 8,050.00 | 7,770.00 | 7,860.00 | 7,860.00 | 277,714 |
| 2025-10-22 | 8,170.00 | 8,170.00 | 7,800.00 | 8,030.00 | 8,030.00 | 497,464 |
| 2025-10-21 | 8,370.00 | 8,620.00 | 8,200.00 | 8,210.00 | 8,210.00 | 525,121 |
| 2025-10-20 | 8,130.00 | 8,550.00 | 8,130.00 | 8,290.00 | 8,290.00 | 256,977 |
| 2025-10-17 | 8,510.00 | 8,660.00 | 8,110.00 | 8,110.00 | 8,110.00 | 580,112 |
| 2025-10-16 | 8,590.00 | 8,820.00 | 8,310.00 | 8,600.00 | 8,600.00 | 513,192 |
| 2025-10-15 | 8,420.00 | 8,700.00 | 8,370.00 | 8,700.00 | 8,700.00 | 486,703 |
| 2025-10-14 | 9,130.00 | 9,470.00 | 8,350.00 | 8,420.00 | 8,420.00 | 1,244,004 |
| 2025-10-13 | 9,100.00 | 9,250.00 | 8,940.00 | 8,990.00 | 8,990.00 | 873,324 |
| 2025-10-10 | 10,300.00 | 10,300.00 | 9,510.00 | 9,560.00 | 9,560.00 | 1,764,984 |
| 2025-10-02 | 9,790.00 | 10,700.00 | 9,690.00 | 9,950.00 | 9,950.00 | 7,391,114 |
| 2025-10-01 | 9,090.00 | 9,720.00 | 9,090.00 | 9,450.00 | 9,450.00 | 1,072,288 |
| 2025-09-30 | 9,320.00 | 9,680.00 | 9,020.00 | 9,020.00 | 9,020.00 | 534,846 |
| 2025-09-29 | 8,960.00 | 9,350.00 | 8,960.00 | 9,230.00 | 9,230.00 | 472,222 |
| 2025-09-26 | 9,500.00 | 9,730.00 | 8,920.00 | 8,960.00 | 8,960.00 | 913,217 |
| 2025-09-25 | 10,190.00 | 10,370.00 | 9,440.00 | 9,620.00 | 9,620.00 | 1,478,092 |
| 2025-09-24 | 10,550.00 | 11,080.00 | 10,080.00 | 10,200.00 | 10,200.00 | 6,607,173 |
| 2025-09-23 | 10,000.00 | 10,350.00 | 9,630.00 | 10,320.00 | 10,320.00 | 3,083,421 |
| 2025-09-22 | 9,590.00 | 10,030.00 | 9,510.00 | 9,830.00 | 9,830.00 | 1,054,682 |
| 2025-09-19 | 10,220.00 | 10,220.00 | 10,220.00 | 10,220.00 | 10,220.00 | 0 |
| 2025-09-18 | 10,050.00 | 10,560.00 | 9,900.00 | 10,220.00 | 10,220.00 | 5,001,431 |
| 2025-09-17 | 9,880.00 | 10,150.00 | 9,480.00 | 9,860.00 | 9,860.00 | 2,153,258 |
| 2025-09-16 | 10,050.00 | 10,420.00 | 9,850.00 | 10,030.00 | 10,030.00 | 4,553,026 |
| 2025-09-15 | 9,830.00 | 10,370.00 | 9,380.00 | 10,010.00 | 10,010.00 | 8,214,406 |
| 2025-09-12 | 8,500.00 | 10,170.00 | 8,470.00 | 9,750.00 | 9,750.00 | 19,166,431 |
| 2025-09-11 | 8,500.00 | 8,860.00 | 8,350.00 | 8,380.00 | 8,380.00 | 943,076 |
| 2025-09-10 | 8,340.00 | 8,600.00 | 8,100.00 | 8,430.00 | 8,430.00 | 720,706 |
| 2025-09-09 | 7,980.00 | 8,410.00 | 7,870.00 | 8,330.00 | 8,330.00 | 754,438 |
| 2025-09-08 | 8,000.00 | 8,200.00 | 7,830.00 | 7,870.00 | 7,870.00 | 232,573 |
| 2025-09-05 | 8,410.00 | 8,410.00 | 7,970.00 | 7,990.00 | 7,990.00 | 590,802 |
| 2025-09-04 | 7,650.00 | 8,470.00 | 7,570.00 | 8,250.00 | 8,250.00 | 1,624,944 |
| 2025-09-03 | 7,440.00 | 7,700.00 | 7,440.00 | 7,570.00 | 7,570.00 | 156,985 |
| 2025-09-02 | 7,790.00 | 7,790.00 | 7,390.00 | 7,520.00 | 7,520.00 | 177,438 |
| 2025-09-01 | 7,480.00 | 8,120.00 | 7,310.00 | 7,640.00 | 7,640.00 | 481,142 |
| 2025-08-29 | 7,860.00 | 7,930.00 | 7,600.00 | 7,600.00 | 7,600.00 | 177,281 |
| 2025-08-28 | 7,690.00 | 7,950.00 | 7,600.00 | 7,820.00 | 7,820.00 | 189,376 |
| 2025-08-27 | 7,900.00 | 7,900.00 | 7,610.00 | 7,820.00 | 7,820.00 | 255,739 |
| 2025-08-26 | 7,750.00 | 7,890.00 | 7,550.00 | 7,890.00 | 7,890.00 | 328,851 |
| 2025-08-25 | 7,610.00 | 7,790.00 | 7,610.00 | 7,750.00 | 7,750.00 | 238,488 |
| 2025-08-22 | 7,400.00 | 7,810.00 | 7,400.00 | 7,580.00 | 7,580.00 | 355,590 |
| 2025-08-21 | 7,530.00 | 7,690.00 | 7,400.00 | 7,400.00 | 7,400.00 | 224,254 |
| 2025-08-20 | 7,550.00 | 7,690.00 | 7,250.00 | 7,500.00 | 7,500.00 | 380,274 |
| 2025-08-19 | 7,640.00 | 7,820.00 | 7,490.00 | 7,690.00 | 7,690.00 | 298,950 |
| 2025-08-18 | 7,810.00 | 7,890.00 | 7,560.00 | 7,680.00 | 7,680.00 | 390,901 |
| 2025-08-14 | 8,170.00 | 8,170.00 | 7,800.00 | 7,810.00 | 7,810.00 | 703,067 |
| 2025-08-13 | 8,450.00 | 8,650.00 | 8,100.00 | 8,120.00 | 8,120.00 | 517,121 |
| 2025-08-12 | 8,230.00 | 9,050.00 | 8,150.00 | 8,290.00 | 8,290.00 | 2,081,185 |
| 2025-08-11 | 8,480.00 | 8,620.00 | 8,190.00 | 8,220.00 | 8,220.00 | 449,354 |
| 2025-08-08 | 8,570.00 | 8,930.00 | 8,310.00 | 8,480.00 | 8,480.00 | 1,010,667 |
| 2025-08-07 | 8,390.00 | 8,790.00 | 8,010.00 | 8,570.00 | 8,570.00 | 1,657,402 |
| 2025-08-06 | 8,900.00 | 8,950.00 | 8,570.00 | 8,620.00 | 8,620.00 | 421,009 |
| 2025-08-05 | 9,060.00 | 9,380.00 | 8,810.00 | 8,810.00 | 8,810.00 | 543,591 |
| 2025-08-04 | 8,620.00 | 9,330.00 | 8,620.00 | 8,910.00 | 8,910.00 | 689,408 |
| 2025-08-01 | 9,280.00 | 9,280.00 | 8,620.00 | 8,670.00 | 8,670.00 | 862,624 |
| 2025-07-31 | 10,410.00 | 10,550.00 | 9,300.00 | 9,320.00 | 9,320.00 | 1,490,280 |
| 2025-07-30 | 10,050.00 | 10,470.00 | 9,930.00 | 10,300.00 | 10,300.00 | 1,918,116 |
| 2025-07-29 | 10,180.00 | 10,610.00 | 9,970.00 | 9,980.00 | 9,980.00 | 1,195,585 |
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.