Synergy Innovation Co., Ltd. (KOSDAQ:048870)
South Korea · Delayed Price · Currency is KRW 1,589.00
-30.00 (-1.85%)
At close: Oct 1, 2026
Synergy Innovation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 1,658.00 | 1,687.00 | 1,641.00 | 1,677.00 | 1,677.00 | 1.08% | 132,780 |
| Aug 27, 2026 | 1,677.00 | 1,679.00 | 1,638.00 | 1,659.00 | 1,659.00 | -1.43% | 268,891 |
| Aug 26, 2026 | 1,659.00 | 1,695.00 | 1,656.00 | 1,683.00 | 1,683.00 | 1.51% | 270,512 |
| Aug 25, 2026 | 1,650.00 | 1,660.00 | 1,609.00 | 1,658.00 | 1,658.00 | -0.12% | 216,628 |
| Aug 24, 2026 | 1,649.00 | 1,675.00 | 1,603.00 | 1,660.00 | 1,660.00 | 2.60% | 379,807 |
| Aug 21, 2026 | 1,650.00 | 1,650.00 | 1,583.00 | 1,618.00 | 1,618.00 | -1.94% | 263,789 |
| Aug 20, 2026 | 1,596.00 | 1,650.00 | 1,591.00 | 1,650.00 | 1,650.00 | 3.45% | 496,381 |
| Aug 19, 2026 | 1,605.00 | 1,622.00 | 1,568.00 | 1,595.00 | 1,595.00 | -2.09% | 343,532 |
| Aug 18, 2026 | 1,686.00 | 1,688.00 | 1,612.00 | 1,629.00 | 1,629.00 | -2.63% | 382,146 |
| Aug 14, 2026 | 1,700.00 | 1,711.00 | 1,658.00 | 1,673.00 | 1,673.00 | -0.77% | 238,629 |
| Aug 13, 2026 | 1,700.00 | 1,700.00 | 1,645.00 | 1,686.00 | 1,686.00 | -0.82% | 319,948 |
| Aug 12, 2026 | 1,707.00 | 1,721.00 | 1,667.00 | 1,700.00 | 1,700.00 | -0.35% | 194,380 |
| Aug 11, 2026 | 1,709.00 | 1,725.00 | 1,680.00 | 1,706.00 | 1,706.00 | -0.12% | 215,873 |
| Aug 10, 2026 | 1,680.00 | 1,709.00 | 1,654.00 | 1,708.00 | 1,708.00 | 1.97% | 224,802 |
| Aug 7, 2026 | 1,697.00 | 1,704.00 | 1,644.00 | 1,675.00 | 1,675.00 | -0.24% | 207,567 |
| Aug 6, 2026 | 1,666.00 | 1,694.00 | 1,649.00 | 1,679.00 | 1,679.00 | 1.76% | 202,888 |
| Aug 5, 2026 | 1,637.00 | 1,687.00 | 1,637.00 | 1,650.00 | 1,650.00 | 1.23% | 332,293 |
| Aug 4, 2026 | 1,566.00 | 1,638.00 | 1,566.00 | 1,630.00 | 1,630.00 | 6.05% | 473,181 |
| Aug 3, 2026 | 1,490.00 | 1,566.00 | 1,483.00 | 1,537.00 | 1,537.00 | 2.81% | 674,102 |
| Jul 31, 2026 | 1,450.00 | 1,513.00 | 1,448.00 | 1,495.00 | 1,495.00 | 3.46% | 602,235 |
| Jul 30, 2026 | 1,403.00 | 1,475.00 | 1,403.00 | 1,445.00 | 1,445.00 | -0.55% | 856,479 |
| Jul 29, 2026 | 1,531.00 | 1,536.00 | 1,385.00 | 1,453.00 | 1,453.00 | -5.53% | 1,149,453 |
| Jul 28, 2026 | 1,516.00 | 1,555.00 | 1,490.00 | 1,538.00 | 1,538.00 | 0.26% | 478,100 |
| Jul 27, 2026 | 1,529.00 | 1,554.00 | 1,523.00 | 1,534.00 | 1,534.00 | 0.33% | 286,328 |
| Jul 24, 2026 | 1,521.00 | 1,550.00 | 1,510.00 | 1,529.00 | 1,529.00 | -0.84% | 305,611 |
| Jul 23, 2026 | 1,520.00 | 1,558.00 | 1,507.00 | 1,542.00 | 1,542.00 | 2.73% | 293,095 |
| Jul 22, 2026 | 1,565.00 | 1,580.00 | 1,500.00 | 1,501.00 | 1,501.00 | -4.09% | 394,513 |
| Jul 21, 2026 | 1,583.00 | 1,588.00 | 1,524.00 | 1,565.00 | 1,565.00 | -2.49% | 440,270 |