Synergy Innovation Co., Ltd. (KOSDAQ:048870)
2,770.00
-40.00 (-1.42%)
At close: Aug 28, 2025
Synergy Innovation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 2,810.00 | 2,815.00 | 2,765.00 | 2,770.00 | - | -1.42% | 149,243 |
Aug 27, 2025 | 2,790.00 | 2,830.00 | 2,755.00 | 2,810.00 | - | 0.72% | 237,624 |
Aug 26, 2025 | 2,765.00 | 2,795.00 | 2,740.00 | 2,790.00 | - | 1.27% | 162,470 |
Aug 25, 2025 | 2,765.00 | 2,765.00 | 2,735.00 | 2,755.00 | - | 0.36% | 123,824 |
Aug 22, 2025 | 2,720.00 | 2,770.00 | 2,720.00 | 2,745.00 | - | 0.18% | 115,746 |
Aug 21, 2025 | 2,715.00 | 2,755.00 | 2,715.00 | 2,740.00 | - | 0.55% | 83,251 |
Aug 20, 2025 | 2,730.00 | 2,735.00 | 2,665.00 | 2,725.00 | - | -0.73% | 338,600 |
Aug 19, 2025 | 2,750.00 | 2,790.00 | 2,700.00 | 2,745.00 | - | -0.72% | 317,375 |
Aug 18, 2025 | 2,810.00 | 2,830.00 | 2,765.00 | 2,765.00 | - | -1.43% | 271,605 |
Aug 14, 2025 | 2,835.00 | 2,835.00 | 2,785.00 | 2,805.00 | - | - | 153,349 |
Aug 13, 2025 | 2,805.00 | 2,825.00 | 2,790.00 | 2,805.00 | - | 0.36% | 258,629 |
Aug 12, 2025 | 2,825.00 | 2,855.00 | 2,785.00 | 2,795.00 | - | -1.76% | 397,966 |
Aug 11, 2025 | 2,905.00 | 2,905.00 | 2,840.00 | 2,845.00 | - | -1.73% | 229,616 |
Aug 8, 2025 | 2,820.00 | 2,920.00 | 2,815.00 | 2,895.00 | - | 2.12% | 508,159 |
Aug 7, 2025 | 2,845.00 | 2,870.00 | 2,815.00 | 2,835.00 | - | 0.53% | 267,850 |
Aug 6, 2025 | 2,835.00 | 2,870.00 | 2,800.00 | 2,820.00 | - | -1.23% | 185,346 |
Aug 5, 2025 | 2,830.00 | 2,875.00 | 2,830.00 | 2,855.00 | - | 0.88% | 215,297 |
Aug 4, 2025 | 2,785.00 | 2,845.00 | 2,765.00 | 2,830.00 | - | 0.35% | 254,914 |
Aug 1, 2025 | 2,825.00 | 2,855.00 | 2,765.00 | 2,820.00 | - | -1.57% | 776,624 |
Jul 31, 2025 | 2,900.00 | 2,925.00 | 2,845.00 | 2,865.00 | - | -1.21% | 389,120 |
Jul 30, 2025 | 2,865.00 | 2,955.00 | 2,855.00 | 2,900.00 | - | 2.11% | 728,891 |
Jul 29, 2025 | 2,970.00 | 3,010.00 | 2,825.00 | 2,840.00 | - | -3.40% | 1,317,993 |
Jul 28, 2025 | 3,060.00 | 3,100.00 | 2,880.00 | 2,940.00 | - | -4.08% | 1,884,702 |
Jul 25, 2025 | 2,860.00 | 3,100.00 | 2,850.00 | 3,065.00 | - | 7.17% | 3,188,757 |
Jul 24, 2025 | 2,900.00 | 2,950.00 | 2,850.00 | 2,860.00 | - | -0.69% | 376,254 |
Jul 23, 2025 | 2,875.00 | 2,895.00 | 2,850.00 | 2,880.00 | - | -0.69% | 338,259 |
Jul 22, 2025 | 2,835.00 | 2,960.00 | 2,835.00 | 2,900.00 | - | 1.40% | 988,119 |
Jul 21, 2025 | 2,870.00 | 2,900.00 | 2,825.00 | 2,860.00 | - | -0.35% | 302,638 |
Jul 18, 2025 | 2,885.00 | 2,885.00 | 2,805.00 | 2,870.00 | - | - | 528,914 |
Jul 17, 2025 | 2,820.00 | 2,895.00 | 2,815.00 | 2,870.00 | - | 1.59% | 556,320 |
Jul 16, 2025 | 2,830.00 | 2,855.00 | 2,810.00 | 2,825.00 | - | -0.53% | 213,501 |
Jul 15, 2025 | 2,825.00 | 2,850.00 | 2,815.00 | 2,840.00 | - | 0.35% | 179,577 |
Jul 14, 2025 | 2,865.00 | 2,865.00 | 2,815.00 | 2,830.00 | - | -1.22% | 216,386 |
Jul 11, 2025 | 2,820.00 | 2,865.00 | 2,800.00 | 2,865.00 | - | 1.24% | 265,159 |
Jul 10, 2025 | 2,785.00 | 2,835.00 | 2,770.00 | 2,830.00 | - | 1.62% | 145,666 |
Jul 9, 2025 | 2,740.00 | 2,805.00 | 2,740.00 | 2,785.00 | - | 1.83% | 239,609 |
Jul 8, 2025 | 2,720.00 | 2,775.00 | 2,710.00 | 2,735.00 | - | -0.55% | 227,373 |
Jul 7, 2025 | 2,785.00 | 2,790.00 | 2,745.00 | 2,750.00 | - | -1.26% | 245,855 |
Jul 4, 2025 | 2,820.00 | 2,840.00 | 2,780.00 | 2,785.00 | - | -1.59% | 221,778 |
Jul 3, 2025 | 2,800.00 | 2,860.00 | 2,795.00 | 2,830.00 | - | 0.53% | 230,091 |
Jul 2, 2025 | 2,820.00 | 2,825.00 | 2,745.00 | 2,815.00 | - | -0.18% | 337,124 |
Jul 1, 2025 | 2,830.00 | 2,875.00 | 2,820.00 | 2,820.00 | - | -1.23% | 496,119 |
Jun 30, 2025 | 2,820.00 | 2,900.00 | 2,795.00 | 2,855.00 | - | 0.88% | 244,575 |
Jun 27, 2025 | 2,795.00 | 2,875.00 | 2,750.00 | 2,830.00 | - | 1.80% | 164,874 |
Jun 26, 2025 | 2,800.00 | 2,810.00 | 2,750.00 | 2,780.00 | - | -1.07% | 117,797 |
Jun 25, 2025 | 2,795.00 | 2,815.00 | 2,780.00 | 2,810.00 | - | 0.36% | 109,616 |
Jun 24, 2025 | 2,790.00 | 2,815.00 | 2,775.00 | 2,800.00 | - | 1.08% | 128,565 |
Jun 23, 2025 | 2,820.00 | 2,830.00 | 2,650.00 | 2,770.00 | - | -2.81% | 313,784 |
Jun 20, 2025 | 2,845.00 | 2,875.00 | 2,825.00 | 2,850.00 | - | -0.18% | 156,679 |
Jun 19, 2025 | 2,885.00 | 2,885.00 | 2,820.00 | 2,855.00 | - | -0.87% | 140,065 |