Skip to main content
logo
Synergy Innovation Co., Ltd. (KOSDAQ:048870)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,784.00
-38.00 (-2.09%)
At close: May 20, 2026

Synergy Innovation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20261,806.001,834.001,757.001,784.001,784.00-2.09%345,511
May 19, 20261,852.001,874.001,811.001,822.001,822.00-2.57%235,825
May 18, 20261,870.001,905.001,803.001,870.001,870.00-0.80%251,901
May 15, 20261,970.001,975.001,880.001,885.001,885.00-4.31%436,121
May 14, 20261,939.001,970.001,919.001,970.001,970.001.70%310,125
May 13, 20261,915.001,944.001,914.001,937.001,937.00-0.05%193,619
May 12, 20261,966.001,975.001,900.001,938.001,938.00-1.37%318,556
May 11, 20262,010.002,015.001,957.001,965.001,965.00-2.72%354,993
May 8, 20262,015.002,030.001,997.002,020.002,020.00-175,100
May 7, 20262,045.002,050.002,010.002,020.002,020.00-1.22%138,747
May 6, 20262,045.002,055.002,010.002,045.002,045.00-246,826
May 4, 20262,100.002,145.002,040.002,045.002,045.00-2.62%445,444
Apr 30, 20262,155.002,155.002,095.002,100.002,100.00-2.10%242,385
Apr 29, 20262,090.002,150.002,090.002,145.002,145.002.63%330,630
Apr 28, 20262,130.002,130.002,080.002,090.002,090.00-2.11%333,711
Apr 27, 20262,130.002,150.002,100.002,135.002,135.000.71%190,135
Apr 24, 20262,110.002,145.002,095.002,120.002,120.001.19%236,030
Apr 23, 20262,125.002,130.002,085.002,095.002,095.00-1.41%240,306
Apr 22, 20262,075.002,125.002,070.002,125.002,125.001.43%193,935
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%301,335
Apr 17, 20262,100.002,145.002,075.002,140.002,140.002.15%356,497
Apr 16, 20262,050.002,095.002,025.002,095.002,095.002.70%336,193
Apr 15, 20262,025.002,055.002,010.002,040.002,040.000.74%329,758
Apr 14, 20262,015.002,035.001,990.002,025.002,025.001.25%368,091
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%395,730
Apr 9, 20262,010.002,020.001,985.001,999.001,999.00-0.55%136,570
Apr 8, 20261,997.002,025.001,993.002,010.002,010.002.55%223,607
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%183,902
Apr 2, 20262,200.002,200.002,000.002,020.002,020.00-6.91%526,320
Apr 1, 20262,140.002,195.002,135.002,170.002,170.001.64%148,131
Mar 31, 20262,180.002,180.002,120.002,135.002,135.00-2.29%133,087
Mar 30, 20262,180.002,205.002,145.002,185.002,185.00-1.58%178,073
Mar 27, 20262,200.002,250.002,170.002,220.002,220.00-144,688
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%357,264
Mar 24, 20262,155.002,170.002,130.002,170.002,170.000.93%155,490
Mar 23, 20262,140.002,170.002,085.002,150.002,150.00-0.23%285,309
Mar 20, 20262,060.002,195.002,055.002,155.002,155.004.61%492,589
Mar 19, 20262,020.002,065.002,000.002,060.002,060.001.48%285,218
Mar 18, 20262,085.002,090.002,015.002,030.002,030.00-3.10%349,709
Mar 17, 20262,075.002,105.002,045.002,095.002,095.001.21%284,093
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%193,773
Mar 12, 20262,065.002,160.002,065.002,160.002,160.004.10%178,190
Mar 11, 20262,075.002,120.002,065.002,075.002,075.000.73%226,387
Mar 10, 20262,040.002,080.002,020.002,060.002,060.003.05%361,715