Synergy Innovation Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 3,660.00 | 3,730.00 | 3,640.00 | 3,690.00 | 3,690.00 | 167,497 |
| 2022-02-18 | 3,720.00 | 3,750.00 | 3,670.00 | 3,730.00 | 3,730.00 | 108,973 |
| 2022-02-17 | 3,710.00 | 3,810.00 | 3,660.00 | 3,725.00 | 3,725.00 | 261,501 |
| 2022-02-16 | 3,615.00 | 3,715.00 | 3,615.00 | 3,715.00 | 3,715.00 | 120,950 |
| 2022-02-15 | 3,610.00 | 3,660.00 | 3,570.00 | 3,575.00 | 3,575.00 | 173,803 |
| 2022-02-14 | 3,715.00 | 3,810.00 | 3,615.00 | 3,640.00 | 3,640.00 | 253,311 |
| 2022-02-11 | 3,850.00 | 3,850.00 | 3,785.00 | 3,805.00 | 3,805.00 | 218,826 |
| 2022-02-10 | 3,940.00 | 3,960.00 | 3,800.00 | 3,850.00 | 3,850.00 | 311,682 |
| 2022-02-09 | 3,905.00 | 3,975.00 | 3,885.00 | 3,910.00 | 3,910.00 | 175,298 |
| 2022-02-08 | 3,900.00 | 3,960.00 | 3,850.00 | 3,900.00 | 3,900.00 | 227,161 |
| 2022-02-07 | 4,000.00 | 4,000.00 | 3,900.00 | 3,930.00 | 3,930.00 | 159,168 |
| 2022-02-04 | 3,995.00 | 4,065.00 | 3,945.00 | 3,985.00 | 3,985.00 | 406,373 |
| 2022-02-03 | 3,860.00 | 4,045.00 | 3,850.00 | 3,925.00 | 3,925.00 | 562,478 |
| 2022-01-28 | 3,590.00 | 3,995.00 | 3,590.00 | 3,850.00 | 3,850.00 | 1,106,089 |
| 2022-01-27 | 3,625.00 | 3,685.00 | 3,575.00 | 3,650.00 | 3,650.00 | 467,890 |
| 2022-01-26 | 3,510.00 | 3,720.00 | 3,510.00 | 3,665.00 | 3,665.00 | 534,062 |
| 2022-01-25 | 3,680.00 | 3,710.00 | 3,475.00 | 3,600.00 | 3,600.00 | 495,076 |
| 2022-01-24 | 3,730.00 | 3,775.00 | 3,630.00 | 3,710.00 | 3,710.00 | 320,156 |
| 2022-01-21 | 3,830.00 | 3,890.00 | 3,740.00 | 3,805.00 | 3,805.00 | 223,086 |
| 2022-01-20 | 3,795.00 | 3,890.00 | 3,760.00 | 3,870.00 | 3,870.00 | 186,258 |
| 2022-01-19 | 3,760.00 | 3,820.00 | 3,695.00 | 3,790.00 | 3,790.00 | 433,372 |
| 2022-01-18 | 3,870.00 | 3,950.00 | 3,680.00 | 3,815.00 | 3,815.00 | 430,753 |
| 2022-01-17 | 4,060.00 | 4,075.00 | 3,825.00 | 3,860.00 | 3,860.00 | 592,180 |
| 2022-01-14 | 4,095.00 | 4,150.00 | 4,065.00 | 4,085.00 | 4,085.00 | 159,903 |
| 2022-01-13 | 4,065.00 | 4,275.00 | 4,065.00 | 4,110.00 | 4,110.00 | 418,691 |
| 2022-01-12 | 4,130.00 | 4,175.00 | 4,070.00 | 4,070.00 | 4,070.00 | 389,292 |
| 2022-01-11 | 4,250.00 | 4,250.00 | 4,140.00 | 4,140.00 | 4,140.00 | 233,732 |
| 2022-01-10 | 4,120.00 | 4,210.00 | 4,090.00 | 4,190.00 | 4,190.00 | 329,958 |
| 2022-01-07 | 4,120.00 | 4,145.00 | 4,085.00 | 4,120.00 | 4,120.00 | 257,334 |
| 2022-01-06 | 4,055.00 | 4,245.00 | 4,010.00 | 4,085.00 | 4,085.00 | 711,734 |
| 2022-01-05 | 4,100.00 | 4,140.00 | 4,045.00 | 4,125.00 | 4,125.00 | 415,258 |
| 2022-01-04 | 4,070.00 | 4,160.00 | 4,070.00 | 4,125.00 | 4,125.00 | 585,772 |
| 2022-01-03 | 4,345.00 | 4,355.00 | 4,015.00 | 4,065.00 | 4,065.00 | 2,310,841 |
| 2021-12-30 | 4,345.00 | 4,370.00 | 4,270.00 | 4,310.00 | 4,310.00 | 688,503 |
| 2021-12-29 | 4,045.00 | 4,590.00 | 4,005.00 | 4,340.00 | 4,340.00 | 8,125,440 |
| 2021-12-28 | 3,865.00 | 4,005.00 | 3,840.00 | 4,005.00 | 4,005.00 | 1,222,689 |
| 2021-12-27 | 3,900.00 | 3,950.00 | 3,815.00 | 3,880.00 | 3,880.00 | 1,015,880 |
| 2021-12-24 | 4,050.00 | 4,070.00 | 3,875.00 | 3,915.00 | 3,915.00 | 1,221,033 |
| 2021-12-23 | 4,175.00 | 4,215.00 | 4,040.00 | 4,050.00 | 4,050.00 | 690,219 |
| 2021-12-22 | 4,160.00 | 4,175.00 | 4,030.00 | 4,160.00 | 4,160.00 | 709,936 |
| 2021-12-21 | 4,255.00 | 4,295.00 | 4,135.00 | 4,155.00 | 4,155.00 | 648,498 |
| 2021-12-20 | 4,500.00 | 4,510.00 | 4,225.00 | 4,245.00 | 4,245.00 | 1,167,951 |
| 2021-12-17 | 4,605.00 | 4,650.00 | 4,450.00 | 4,500.00 | 4,500.00 | 482,313 |
| 2021-12-16 | 4,750.00 | 4,795.00 | 4,500.00 | 4,630.00 | 4,630.00 | 671,995 |
| 2021-12-15 | 4,815.00 | 4,995.00 | 4,725.00 | 4,750.00 | 4,750.00 | 615,716 |
| 2021-12-14 | 4,810.00 | 4,900.00 | 4,745.00 | 4,815.00 | 4,815.00 | 422,992 |
| 2021-12-13 | 5,010.00 | 5,040.00 | 4,810.00 | 4,810.00 | 4,810.00 | 718,830 |
| 2021-12-10 | 5,030.00 | 5,170.00 | 4,955.00 | 5,060.00 | 5,060.00 | 668,805 |
| 2021-12-09 | 4,995.00 | 5,180.00 | 4,975.00 | 5,030.00 | 5,030.00 | 1,104,962 |
| 2021-12-08 | 5,070.00 | 5,130.00 | 4,945.00 | 5,100.00 | 5,100.00 | 986,772 |
| 2021-12-07 | 4,910.00 | 5,110.00 | 4,780.00 | 5,070.00 | 5,070.00 | 1,651,599 |
| 2021-12-06 | 4,730.00 | 5,000.00 | 4,670.00 | 4,950.00 | 4,950.00 | 2,155,468 |
| 2021-12-03 | 4,350.00 | 4,820.00 | 4,350.00 | 4,715.00 | 4,715.00 | 2,305,951 |
| 2021-12-02 | 4,145.00 | 4,360.00 | 4,120.00 | 4,345.00 | 4,345.00 | 425,974 |
| 2021-12-01 | 4,135.00 | 4,275.00 | 3,920.00 | 4,190.00 | 4,190.00 | 795,811 |
| 2021-11-30 | 4,450.00 | 4,550.00 | 4,130.00 | 4,190.00 | 4,190.00 | 757,832 |
| 2021-11-29 | 4,670.00 | 4,850.00 | 4,390.00 | 4,390.00 | 4,390.00 | 1,025,134 |
| 2021-11-26 | 4,465.00 | 4,890.00 | 4,365.00 | 4,665.00 | 4,665.00 | 1,618,920 |
| 2021-11-25 | 4,605.00 | 4,695.00 | 4,420.00 | 4,450.00 | 4,450.00 | 535,469 |
| 2021-11-24 | 4,910.00 | 4,910.00 | 4,585.00 | 4,605.00 | 4,605.00 | 903,807 |
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.