Skip to main content
logo
Synergy Innovation Co., Ltd. (KOSDAQ:048870)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,100.00
-45.00 (-2.10%)
At close: Apr 30, 2026

Synergy Innovation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20262,155.002,155.002,095.002,100.002,100.00-2.10%241,546
Apr 29, 20262,090.002,150.002,090.002,145.002,145.002.63%328,836
Apr 28, 20262,130.002,130.002,080.002,090.002,090.00-2.11%333,570
Apr 27, 20262,130.002,150.002,100.002,135.002,135.000.71%189,463
Apr 24, 20262,110.002,145.002,095.002,120.002,120.001.19%231,824
Apr 23, 20262,125.002,130.002,085.002,095.002,095.00-1.41%239,454
Apr 22, 20262,075.002,125.002,070.002,125.002,125.001.43%192,324
Apr 21, 20262,115.002,135.002,085.002,095.002,095.00-0.95%264,930
Apr 20, 20262,135.002,135.002,090.002,115.002,115.00-1.17%300,215
Apr 17, 20262,100.002,145.002,075.002,140.002,140.002.15%350,319
Apr 16, 20262,050.002,095.002,025.002,095.002,095.002.70%331,251
Apr 15, 20262,025.002,055.002,010.002,040.002,040.000.74%319,442
Apr 14, 20262,015.002,035.001,990.002,025.002,025.001.25%364,793
Apr 13, 20262,000.002,040.001,994.002,000.002,000.00-0.99%198,981
Apr 10, 20262,010.002,030.001,968.002,020.002,020.001.05%395,491
Apr 9, 20262,010.002,020.001,985.001,999.001,999.00-0.55%134,704
Apr 8, 20261,997.002,025.001,993.002,010.002,010.002.55%223,413
Apr 7, 20262,015.002,025.001,960.001,960.001,960.00-2.49%201,072
Apr 6, 20262,060.002,075.001,998.002,010.002,010.00-2.43%207,460
Apr 3, 20262,055.002,070.002,020.002,060.002,060.001.98%180,928
Apr 2, 20262,200.002,200.002,000.002,020.002,020.00-6.91%524,821
Apr 1, 20262,140.002,195.002,135.002,170.002,170.001.64%147,817
Mar 31, 20262,180.002,180.002,120.002,135.002,135.00-2.29%131,898
Mar 30, 20262,180.002,205.002,145.002,185.002,185.00-1.58%177,791
Mar 27, 20262,200.002,250.002,170.002,220.002,220.00-144,483
Mar 26, 20262,195.002,240.002,060.002,220.002,220.001.14%302,108
Mar 25, 20262,170.002,235.002,160.002,195.002,195.001.15%355,835
Mar 24, 20262,155.002,170.002,130.002,170.002,170.000.93%154,493
Mar 23, 20262,140.002,170.002,085.002,150.002,150.00-0.23%279,543
Mar 20, 20262,060.002,195.002,055.002,155.002,155.004.61%483,258
Mar 19, 20262,020.002,065.002,000.002,060.002,060.001.48%283,566
Mar 18, 20262,085.002,090.002,015.002,030.002,030.00-3.10%349,696
Mar 17, 20262,075.002,105.002,045.002,095.002,095.001.21%282,759
Mar 16, 20262,075.002,105.002,035.002,070.002,070.00-1.19%250,594
Mar 13, 20262,110.002,150.002,080.002,095.002,095.00-3.01%192,473
Mar 12, 20262,065.002,160.002,065.002,160.002,160.004.10%168,848
Mar 11, 20262,075.002,120.002,065.002,075.002,075.000.73%224,808
Mar 10, 20262,040.002,080.002,020.002,060.002,060.003.05%359,417
Mar 9, 20262,035.002,035.001,940.001,999.001,999.00-3.89%307,470
Mar 6, 20262,050.002,095.002,010.002,080.002,080.00-0.48%339,738
Mar 5, 20261,960.002,100.001,960.002,090.002,090.008.40%462,658
Mar 4, 20262,090.002,130.001,925.001,928.001,928.00-9.70%788,593
Mar 3, 20262,180.002,220.002,135.002,135.002,135.00-3.17%524,729
Feb 27, 20262,270.002,275.002,150.002,205.002,205.00-2.86%865,998
Feb 26, 20262,350.002,350.002,255.002,270.002,270.00-2.58%483,873
Feb 25, 20262,400.002,410.002,315.002,330.002,330.00-2.71%445,031
Feb 24, 20262,390.002,415.002,375.002,395.002,395.000.21%274,102
Feb 23, 20262,400.002,420.002,360.002,390.002,390.000.42%308,925
Feb 20, 20262,415.002,450.002,380.002,380.002,380.00-2.46%329,251
Feb 19, 20262,395.002,460.002,375.002,440.002,440.002.31%336,066