Synergy Innovation Co., Ltd. (KOSDAQ:048870)
South Korea · Delayed Price · Currency is KRW 1,605.00
-61.00 (-3.66%)
At close: Jul 20, 2026
Synergy Innovation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,664.00 | 1,675.00 | 1,594.00 | 1,605.00 | 1,605.00 | -3.66% | 312,056 |
| Jul 16, 2026 | 1,659.00 | 1,690.00 | 1,641.00 | 1,666.00 | 1,666.00 | 1.28% | 420,191 |
| Jul 15, 2026 | 1,599.00 | 1,658.00 | 1,596.00 | 1,645.00 | 1,645.00 | 2.88% | 525,468 |
| Jul 14, 2026 | 1,645.00 | 1,648.00 | 1,545.00 | 1,599.00 | 1,599.00 | -2.68% | 598,518 |
| Jul 13, 2026 | 1,685.00 | 1,700.00 | 1,520.00 | 1,643.00 | 1,643.00 | -2.20% | 552,597 |
| Jul 10, 2026 | 1,667.00 | 1,705.00 | 1,647.00 | 1,680.00 | 1,680.00 | 0.78% | 431,749 |
| Jul 9, 2026 | 1,695.00 | 1,695.00 | 1,599.00 | 1,667.00 | 1,667.00 | -0.30% | 679,756 |
| Jul 8, 2026 | 1,674.00 | 1,710.00 | 1,651.00 | 1,672.00 | 1,672.00 | -0.12% | 468,214 |
| Jul 7, 2026 | 1,678.00 | 1,710.00 | 1,630.00 | 1,674.00 | 1,674.00 | -0.95% | 267,400 |
| Jul 6, 2026 | 1,706.00 | 1,717.00 | 1,658.00 | 1,690.00 | 1,690.00 | -1.17% | 128,830 |
| Jul 3, 2026 | 1,710.00 | 1,723.00 | 1,678.00 | 1,710.00 | 1,710.00 | 0.53% | 118,694 |
| Jul 2, 2026 | 1,717.00 | 1,740.00 | 1,673.00 | 1,701.00 | 1,701.00 | -0.99% | 240,188 |
| Jul 1, 2026 | 1,668.00 | 1,730.00 | 1,648.00 | 1,718.00 | 1,718.00 | 3.00% | 243,958 |
| Jun 30, 2026 | 1,700.00 | 1,746.00 | 1,651.00 | 1,668.00 | 1,668.00 | -4.19% | 663,985 |
| Jun 29, 2026 | 1,608.00 | 1,743.00 | 1,608.00 | 1,741.00 | 1,741.00 | 7.34% | 643,561 |
| Jun 26, 2026 | 1,670.00 | 1,674.00 | 1,581.00 | 1,622.00 | 1,622.00 | -1.93% | 570,391 |
| Jun 25, 2026 | 1,653.00 | 1,717.00 | 1,636.00 | 1,654.00 | 1,654.00 | -0.78% | 300,801 |
| Jun 24, 2026 | 1,597.00 | 1,675.00 | 1,597.00 | 1,667.00 | 1,667.00 | 4.45% | 512,389 |
| Jun 23, 2026 | 1,739.00 | 1,760.00 | 1,596.00 | 1,596.00 | 1,596.00 | -8.28% | 634,508 |
| Jun 22, 2026 | 1,701.00 | 1,752.00 | 1,701.00 | 1,740.00 | 1,740.00 | -1.14% | 146,477 |
| Jun 19, 2026 | 1,809.00 | 1,809.00 | 1,700.00 | 1,760.00 | 1,760.00 | -2.44% | 407,211 |
| Jun 18, 2026 | 1,873.00 | 1,873.00 | 1,795.00 | 1,804.00 | 1,804.00 | -2.70% | 255,900 |
| Jun 17, 2026 | 1,825.00 | 1,862.00 | 1,825.00 | 1,854.00 | 1,854.00 | -0.16% | 255,757 |
| Jun 16, 2026 | 1,873.00 | 1,902.00 | 1,813.00 | 1,857.00 | 1,857.00 | -2.37% | 467,808 |
| Jun 15, 2026 | 1,872.00 | 1,920.00 | 1,845.00 | 1,902.00 | 1,902.00 | 1.93% | 272,991 |
| Jun 12, 2026 | 1,835.00 | 1,914.00 | 1,835.00 | 1,866.00 | 1,866.00 | 0.86% | 502,494 |
| Jun 11, 2026 | 1,748.00 | 1,850.00 | 1,716.00 | 1,850.00 | 1,850.00 | 4.82% | 399,704 |
| Jun 10, 2026 | 1,750.00 | 1,771.00 | 1,685.00 | 1,765.00 | 1,765.00 | 0.86% | 320,862 |
| Jun 9, 2026 | 1,685.00 | 1,757.00 | 1,680.00 | 1,750.00 | 1,750.00 | 4.04% | 231,149 |
| Jun 8, 2026 | 1,744.00 | 1,780.00 | 1,675.00 | 1,682.00 | 1,682.00 | -4.92% | 373,601 |
| Jun 5, 2026 | 1,672.00 | 1,802.00 | 1,668.00 | 1,769.00 | 1,769.00 | 4.06% | 474,320 |
| Jun 4, 2026 | 1,701.00 | 1,740.00 | 1,680.00 | 1,700.00 | 1,700.00 | -1.16% | 239,576 |
| Jun 2, 2026 | 1,658.00 | 1,736.00 | 1,630.00 | 1,720.00 | 1,720.00 | 1.18% | 478,242 |
| Jun 1, 2026 | 1,787.00 | 1,793.00 | 1,700.00 | 1,700.00 | 1,700.00 | -4.76% | 393,332 |
| May 29, 2026 | 1,813.00 | 1,864.00 | 1,761.00 | 1,785.00 | 1,785.00 | -3.88% | 197,051 |
| May 28, 2026 | 1,842.00 | 1,870.00 | 1,791.00 | 1,857.00 | 1,857.00 | -0.80% | 274,152 |
| May 27, 2026 | 1,900.00 | 1,918.00 | 1,841.00 | 1,872.00 | 1,872.00 | -2.40% | 312,888 |
| May 26, 2026 | 1,972.00 | 2,050.00 | 1,913.00 | 1,918.00 | 1,918.00 | 1.37% | 663,711 |
| May 22, 2026 | 1,788.00 | 1,897.00 | 1,788.00 | 1,892.00 | 1,892.00 | 5.82% | 223,172 |
| May 21, 2026 | 1,788.00 | 1,830.00 | 1,732.00 | 1,788.00 | 1,788.00 | 0.22% | 403,686 |
| May 20, 2026 | 1,806.00 | 1,834.00 | 1,757.00 | 1,784.00 | 1,784.00 | -2.09% | 345,511 |
| May 19, 2026 | 1,852.00 | 1,874.00 | 1,811.00 | 1,822.00 | 1,822.00 | -2.57% | 235,825 |
| May 18, 2026 | 1,870.00 | 1,905.00 | 1,803.00 | 1,870.00 | 1,870.00 | -0.80% | 251,901 |
| May 15, 2026 | 1,970.00 | 1,975.00 | 1,880.00 | 1,885.00 | 1,885.00 | -4.31% | 436,121 |
| May 14, 2026 | 1,939.00 | 1,970.00 | 1,919.00 | 1,970.00 | 1,970.00 | 1.70% | 310,125 |
| May 13, 2026 | 1,915.00 | 1,944.00 | 1,914.00 | 1,937.00 | 1,937.00 | -0.05% | 193,619 |
| May 12, 2026 | 1,966.00 | 1,975.00 | 1,900.00 | 1,938.00 | 1,938.00 | -1.37% | 318,556 |
| May 11, 2026 | 2,010.00 | 2,015.00 | 1,957.00 | 1,965.00 | 1,965.00 | -2.72% | 354,993 |
| May 8, 2026 | 2,015.00 | 2,030.00 | 1,997.00 | 2,020.00 | 2,020.00 | - | 175,100 |
| May 7, 2026 | 2,045.00 | 2,050.00 | 2,010.00 | 2,020.00 | 2,020.00 | -1.22% | 138,747 |