See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.23▲ 1.77%
← 048870.KQ stock page

Synergy Innovation Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-193,875.003,955.003,870.003,905.003,905.00140,054
2022-05-183,985.004,010.003,955.003,990.003,990.0099,942
2022-05-173,990.004,015.003,940.003,975.003,975.00167,521
2022-05-163,960.004,055.003,955.003,975.003,975.00143,103
2022-05-133,890.003,980.003,855.003,980.003,980.00179,071
2022-05-123,875.004,035.003,850.003,890.003,890.00251,756
2022-05-113,895.003,990.003,895.003,945.003,945.00141,403
2022-05-103,800.003,935.003,710.003,900.003,900.00293,930
2022-05-094,040.004,040.003,830.003,900.003,900.00441,262
2022-05-064,080.004,085.004,000.004,010.004,010.00232,593
2022-05-044,170.004,205.004,130.004,135.004,135.00200,010
2022-05-034,105.004,205.004,105.004,170.004,170.00183,256
2022-05-024,055.004,280.004,055.004,145.004,145.00389,631
2022-04-294,035.004,135.004,035.004,130.004,130.00159,096
2022-04-284,180.004,200.004,030.004,060.004,060.00426,453
2022-04-274,040.004,160.003,965.004,145.004,145.00378,141
2022-04-264,150.004,165.004,110.004,145.004,145.00210,604
2022-04-254,210.004,235.004,100.004,120.004,120.00438,397
2022-04-224,255.004,305.004,180.004,280.004,280.00510,624
2022-04-214,175.004,285.004,150.004,255.004,255.00436,400
2022-04-204,200.004,255.004,135.004,170.004,170.00452,452
2022-04-194,235.004,285.004,170.004,200.004,200.00430,346
2022-04-184,205.004,295.004,160.004,240.004,240.00545,950
2022-04-154,275.004,440.004,205.004,205.004,205.002,381,562
2022-04-144,220.004,465.004,190.004,215.004,215.002,994,700
2022-04-134,115.004,240.004,095.004,220.004,220.001,250,434
2022-04-124,085.004,325.004,000.004,155.004,155.006,348,136
2022-04-114,250.004,310.004,040.004,080.004,080.003,385,900
2022-04-083,720.004,615.003,655.004,350.004,350.0026,984,160
2022-04-073,785.003,840.003,695.003,700.003,700.00189,688
2022-04-063,800.003,865.003,765.003,820.003,820.00169,965
2022-04-053,790.003,885.003,625.003,825.003,825.00211,656
2022-04-043,830.003,830.003,770.003,800.003,800.00131,817
2022-04-013,820.003,840.003,755.003,830.003,830.00170,663
2022-03-313,835.003,900.003,805.003,835.003,835.00165,790
2022-03-303,840.003,920.003,800.003,835.003,835.00187,431
2022-03-293,850.003,860.003,785.003,840.003,840.00119,780
2022-03-283,900.003,915.003,835.003,850.003,850.00169,056
2022-03-253,895.003,930.003,825.003,885.003,885.00241,590
2022-03-243,750.003,900.003,740.003,875.003,875.00326,544
2022-03-233,780.003,825.003,765.003,775.003,775.00133,976
2022-03-223,800.003,830.003,755.003,780.003,780.00117,594
2022-03-213,820.004,025.003,755.003,785.003,785.001,000,348
2022-03-183,740.003,845.003,720.003,795.003,795.00131,756
2022-03-173,690.003,755.003,680.003,735.003,735.00118,402
2022-03-163,700.003,725.003,650.003,670.003,670.0087,416
2022-03-153,640.003,740.003,630.003,695.003,695.0063,104
2022-03-143,750.003,760.003,630.003,680.003,680.00117,411
2022-03-113,760.003,815.003,705.003,750.003,750.0074,204
2022-03-103,795.003,855.003,755.003,760.003,760.00112,969
2022-03-083,730.003,800.003,720.003,795.003,795.00113,673
2022-03-073,770.003,845.003,730.003,805.003,805.00166,756
2022-03-043,840.003,905.003,600.003,830.003,830.00268,322
2022-03-033,640.003,980.003,630.003,860.003,860.00651,170
2022-03-023,540.003,645.003,540.003,635.003,635.00168,606
2022-02-283,560.003,615.003,540.003,590.003,590.00120,807
2022-02-253,600.003,660.003,540.003,590.003,590.00205,409
2022-02-243,550.003,645.003,410.003,600.003,600.00314,562
2022-02-233,570.003,650.003,490.003,650.003,650.00262,364
2022-02-223,645.003,685.003,520.003,555.003,555.00248,760
← NewerPage 19 of 21 · 1,229 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.