Synergy Innovation Co., Ltd. (KOSDAQ:048870)
South Korea · Delayed Price · Currency is KRW 1,384.00
-22.00 (-1.56%)
At close: Nov 12, 2026
Synergy Innovation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,400.00 | 1,421.00 | 1,373.00 | 1,384.00 | 1,384.00 | -1.56% | 259,213 |
| Nov 11, 2026 | 1,419.00 | 1,440.00 | 1,393.00 | 1,406.00 | 1,406.00 | -0.71% | 273,324 |
| Nov 10, 2026 | 1,373.00 | 1,416.00 | 1,372.00 | 1,416.00 | 1,416.00 | 3.21% | 280,186 |
| Nov 9, 2026 | 1,375.00 | 1,390.00 | 1,355.00 | 1,372.00 | 1,372.00 | -1.37% | 393,471 |
| Nov 6, 2026 | 1,377.00 | 1,391.00 | 1,310.00 | 1,391.00 | 1,391.00 | -0.78% | 677,656 |
| Nov 5, 2026 | 1,383.00 | 1,439.00 | 1,383.00 | 1,402.00 | 1,402.00 | 1.30% | 598,336 |
| Nov 4, 2026 | 1,354.00 | 1,392.00 | 1,328.00 | 1,384.00 | 1,384.00 | 2.37% | 439,780 |
| Nov 3, 2026 | 1,335.00 | 1,364.00 | 1,319.00 | 1,352.00 | 1,352.00 | -0.15% | 421,978 |
| Nov 2, 2026 | 1,338.00 | 1,378.00 | 1,338.00 | 1,354.00 | 1,354.00 | - | 230,481 |
| Oct 30, 2026 | 1,351.00 | 1,389.00 | 1,266.00 | 1,354.00 | 1,354.00 | -3.08% | 366,328 |
| Oct 29, 2026 | 1,386.00 | 1,401.00 | 1,336.00 | 1,397.00 | 1,397.00 | 0.43% | 235,328 |
| Oct 28, 2026 | 1,375.00 | 1,401.00 | 1,369.00 | 1,391.00 | 1,391.00 | 1.16% | 389,355 |
| Oct 27, 2026 | 1,371.00 | 1,396.00 | 1,355.00 | 1,375.00 | 1,375.00 | 0.59% | 221,934 |
| Oct 26, 2026 | 1,367.00 | 1,395.00 | 1,329.00 | 1,367.00 | 1,367.00 | -1.09% | 281,117 |
| Oct 23, 2026 | 1,415.00 | 1,416.00 | 1,357.00 | 1,382.00 | 1,382.00 | -2.26% | 432,310 |
| Oct 22, 2026 | 1,496.00 | 1,496.00 | 1,407.00 | 1,414.00 | 1,414.00 | -4.20% | 201,312 |
| Oct 21, 2026 | 1,473.00 | 1,507.00 | 1,461.00 | 1,476.00 | 1,476.00 | 0.96% | 222,072 |
| Oct 20, 2026 | 1,464.00 | 1,500.00 | 1,462.00 | 1,462.00 | 1,462.00 | -1.48% | 71,859 |
| Oct 19, 2026 | 1,452.00 | 1,493.00 | 1,452.00 | 1,484.00 | 1,484.00 | 0.20% | 118,777 |
| Oct 16, 2026 | 1,435.00 | 1,497.00 | 1,421.00 | 1,481.00 | 1,481.00 | 5.33% | 292,133 |
| Oct 15, 2026 | 1,484.00 | 1,484.00 | 1,375.00 | 1,406.00 | 1,406.00 | -5.32% | 416,714 |
| Oct 14, 2026 | 1,487.00 | 1,525.00 | 1,470.00 | 1,485.00 | 1,485.00 | 0.20% | 177,286 |
| Oct 13, 2026 | 1,560.00 | 1,560.00 | 1,459.00 | 1,482.00 | 1,482.00 | -3.77% | 325,421 |
| Oct 12, 2026 | 1,587.00 | 1,607.00 | 1,540.00 | 1,540.00 | 1,540.00 | -4.11% | 215,089 |
| Oct 8, 2026 | 1,618.00 | 1,625.00 | 1,577.00 | 1,606.00 | 1,606.00 | 0.06% | 130,158 |
| Oct 7, 2026 | 1,604.00 | 1,617.00 | 1,581.00 | 1,605.00 | 1,605.00 | 0.69% | 106,063 |
| Oct 6, 2026 | 1,598.00 | 1,615.00 | 1,575.00 | 1,594.00 | 1,594.00 | -0.25% | 111,005 |
| Oct 2, 2026 | 1,589.00 | 1,610.00 | 1,581.00 | 1,598.00 | 1,598.00 | 0.57% | 80,999 |
| Oct 1, 2026 | 1,600.00 | 1,604.00 | 1,583.00 | 1,589.00 | 1,589.00 | -1.85% | 150,507 |
| Sep 30, 2026 | 1,608.00 | 1,648.00 | 1,590.00 | 1,619.00 | 1,619.00 | 0.68% | 248,630 |
| Sep 29, 2026 | 1,578.00 | 1,609.00 | 1,545.00 | 1,608.00 | 1,608.00 | 1.90% | 274,217 |
| Sep 28, 2026 | 1,476.00 | 1,647.00 | 1,476.00 | 1,578.00 | 1,578.00 | 6.91% | 1,031,426 |
| Sep 23, 2026 | 1,471.00 | 1,515.00 | 1,465.00 | 1,476.00 | 1,476.00 | 0.41% | 255,956 |
| Sep 22, 2026 | 1,484.00 | 1,494.00 | 1,469.00 | 1,470.00 | 1,470.00 | -1.41% | 165,239 |
| Sep 21, 2026 | 1,506.00 | 1,510.00 | 1,477.00 | 1,491.00 | 1,491.00 | -0.93% | 171,694 |
| Sep 18, 2026 | 1,469.00 | 1,508.00 | 1,465.00 | 1,505.00 | 1,505.00 | 2.45% | 184,017 |
| Sep 17, 2026 | 1,505.00 | 1,505.00 | 1,460.00 | 1,469.00 | 1,469.00 | -1.80% | 161,336 |
| Sep 16, 2026 | 1,505.00 | 1,505.00 | 1,476.00 | 1,496.00 | 1,496.00 | -0.60% | 71,807 |
| Sep 15, 2026 | 1,522.00 | 1,536.00 | 1,496.00 | 1,505.00 | 1,505.00 | -1.12% | 72,931 |
| Sep 14, 2026 | 1,543.00 | 1,565.00 | 1,509.00 | 1,522.00 | 1,522.00 | -3.30% | 162,361 |
| Sep 11, 2026 | 1,573.00 | 1,583.00 | 1,560.00 | 1,574.00 | 1,574.00 | - | 121,321 |
| Sep 10, 2026 | 1,606.00 | 1,632.00 | 1,561.00 | 1,574.00 | 1,574.00 | -3.55% | 340,943 |
| Sep 9, 2026 | 1,597.00 | 1,636.00 | 1,590.00 | 1,632.00 | 1,632.00 | 2.19% | 251,933 |
| Sep 8, 2026 | 1,579.00 | 1,612.00 | 1,566.00 | 1,597.00 | 1,597.00 | 1.27% | 222,386 |
| Sep 7, 2026 | 1,595.00 | 1,596.00 | 1,565.00 | 1,577.00 | 1,577.00 | -1.13% | 212,330 |
| Sep 4, 2026 | 1,576.00 | 1,600.00 | 1,568.00 | 1,595.00 | 1,595.00 | 0.63% | 126,365 |
| Sep 3, 2026 | 1,619.00 | 1,663.00 | 1,499.00 | 1,585.00 | 1,585.00 | -1.18% | 313,976 |
| Sep 2, 2026 | 1,619.00 | 1,632.00 | 1,600.00 | 1,604.00 | 1,604.00 | -2.20% | 171,147 |
| Sep 1, 2026 | 1,665.00 | 1,665.00 | 1,614.00 | 1,640.00 | 1,640.00 | -0.36% | 143,044 |
| Aug 31, 2026 | 1,646.00 | 1,675.00 | 1,620.00 | 1,646.00 | 1,646.00 | -1.85% | 185,032 |