Skip to main content
logo
Synergy Innovation Co., Ltd. (KOSDAQ:048870)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,290.00
+5.00 (0.22%)
At close: Jan 16, 2026

Synergy Innovation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 19, 20262,290.002,295.002,225.002,230.002,230.00-2.62%286,310
Jan 16, 20262,270.002,330.002,255.002,290.002,290.000.22%260,191
Jan 15, 20262,270.002,295.002,255.002,285.002,285.000.22%346,886
Jan 14, 20262,275.002,310.002,260.002,280.002,280.00-0.87%264,342
Jan 13, 20262,350.002,350.002,270.002,300.002,300.00-1.92%230,540
Jan 12, 20262,330.002,345.002,285.002,345.002,345.000.64%309,976
Jan 9, 20262,320.002,340.002,290.002,330.002,330.000.22%234,224
Jan 8, 20262,330.002,365.002,270.002,325.002,325.00-0.21%320,125
Jan 7, 20262,395.002,405.002,310.002,330.002,330.00-2.71%240,389
Jan 6, 20262,370.002,435.002,370.002,395.002,395.000.42%250,498
Jan 5, 20262,355.002,400.002,355.002,385.002,385.001.27%271,391
Jan 2, 20262,345.002,385.002,325.002,355.002,355.000.43%175,577
Dec 30, 20252,260.002,355.002,255.002,345.002,345.003.08%266,082
Dec 29, 20252,200.002,290.002,200.002,275.002,275.001.11%303,540
Dec 26, 20252,330.002,355.002,245.002,250.002,250.00-3.23%499,559
Dec 24, 20252,350.002,360.002,325.002,325.002,325.00-0.85%146,062
Dec 23, 20252,400.002,410.002,340.002,345.002,345.00-2.29%456,123
Dec 22, 20252,400.002,455.002,380.002,400.002,400.00-255,294
Dec 19, 20252,470.002,495.002,395.002,400.002,400.00-2.04%430,032
Dec 18, 20252,535.002,600.002,420.002,450.002,450.00-3.16%1,084,321
Dec 17, 20252,380.002,530.002,380.002,530.002,530.006.08%780,928
Dec 16, 20252,420.002,420.002,355.002,385.002,385.00-1.45%305,371
Dec 15, 20252,400.002,435.002,395.002,420.002,420.00-0.82%194,185
Dec 12, 20252,440.002,455.002,415.002,440.002,440.00-189,697
Dec 11, 20252,435.002,470.002,435.002,440.002,440.000.41%196,988
Dec 10, 20252,435.002,475.002,430.002,430.002,430.00-0.82%154,458
Dec 9, 20252,405.002,465.002,385.002,450.002,450.001.66%188,467
Dec 8, 20252,450.002,480.002,385.002,410.002,410.00-1.63%251,306
Dec 5, 20252,455.002,485.002,425.002,450.002,450.00-0.81%190,472
Dec 4, 20252,510.002,530.002,465.002,470.002,470.00-0.80%175,326
Dec 3, 20252,475.002,520.002,455.002,490.002,490.001.63%281,068
Dec 2, 20252,430.002,465.002,410.002,450.002,450.000.20%173,773
Dec 1, 20252,475.002,490.002,435.002,445.002,445.00-1.21%202,606
Nov 28, 20252,400.002,485.002,400.002,475.002,475.002.91%238,013
Nov 27, 20252,370.002,430.002,355.002,405.002,405.000.63%213,009
Nov 26, 20252,345.002,425.002,330.002,390.002,390.003.02%266,404
Nov 25, 20252,365.002,380.002,315.002,320.002,320.00-1.90%215,305
Nov 24, 20252,345.002,375.002,330.002,365.002,365.001.07%99,377
Nov 21, 20252,360.002,405.002,330.002,340.002,340.00-1.89%277,450
Nov 20, 20252,360.002,400.002,345.002,385.002,385.000.85%189,705
Nov 19, 20252,380.002,410.002,350.002,365.002,365.00-0.42%242,482
Nov 18, 20252,475.002,475.002,375.002,375.002,375.00-4.23%448,298
Nov 17, 20252,515.002,535.002,450.002,480.002,480.00-1.39%311,994
Nov 14, 20252,460.002,565.002,445.002,515.002,515.002.44%412,301
Nov 13, 20252,435.002,540.002,435.002,455.002,455.00-336,417
Nov 12, 20252,410.002,475.002,405.002,455.002,455.002.08%154,282
Nov 11, 20252,470.002,500.002,405.002,405.002,405.00-3.22%137,999
Nov 10, 20252,395.002,485.002,395.002,485.002,485.003.97%179,261
Nov 7, 20252,425.002,430.002,360.002,390.002,390.00-1.65%305,404
Nov 6, 20252,460.002,480.002,395.002,430.002,430.00-1.22%243,964