Synic Solution Co.,Ltd. (KOSDAQ:234030)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,690.00
-130.00 (-1.66%)
Aug 29, 2025, 12:39 PM KST

Synic Solution Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20257,690.007,950.007,600.007,820.007,820.00-186,983
Aug 27, 20257,900.007,900.007,610.007,820.007,820.00-0.89%255,739
Aug 26, 20257,750.007,890.007,550.007,890.007,890.001.81%328,851
Aug 25, 20257,610.007,790.007,610.007,750.007,750.002.24%238,488
Aug 22, 20257,400.007,810.007,400.007,580.007,580.002.43%360,079
Aug 21, 20257,530.007,690.007,400.007,400.007,400.00-1.33%224,254
Aug 20, 20257,550.007,690.007,250.007,500.007,500.00-2.47%380,274
Aug 19, 20257,640.007,820.007,490.007,690.007,690.000.13%298,950
Aug 18, 20257,810.007,890.007,560.007,680.007,680.00-1.66%390,901
Aug 14, 20258,170.008,170.007,800.007,810.007,810.00-3.82%703,067
Aug 13, 20258,450.008,650.008,100.008,120.008,120.00-2.05%521,649
Aug 12, 20258,230.009,050.008,150.008,290.008,290.000.85%2,085,476
Aug 11, 20258,480.008,620.008,190.008,220.008,220.00-3.07%449,354
Aug 8, 20258,570.008,930.008,310.008,480.008,480.00-1.05%1,010,667
Aug 7, 20258,390.008,790.008,010.008,570.008,570.00-0.58%1,657,402
Aug 6, 20258,900.008,950.008,570.008,620.008,620.00-2.16%421,009
Aug 5, 20259,060.009,380.008,810.008,810.008,810.00-1.12%543,591
Aug 4, 20258,620.009,330.008,620.008,910.008,910.002.77%695,573
Aug 1, 20259,280.009,280.008,620.008,670.008,670.00-6.97%862,624
Jul 31, 202510,410.0010,550.009,300.009,320.009,320.00-9.51%1,490,280
Jul 30, 202510,050.0010,470.009,930.0010,300.0010,300.003.21%1,918,116
Jul 29, 202510,180.0010,610.009,970.009,980.009,980.00-1.67%1,195,585
Jul 28, 202510,550.0010,870.0010,020.0010,150.0010,150.00-4.78%1,351,344
Jul 25, 202511,360.0011,540.0010,640.0010,660.0010,660.00-5.50%1,803,218
Jul 24, 202511,350.0012,470.0011,100.0011,280.0011,280.002.55%8,164,834
Jul 23, 202510,880.0011,450.0010,560.0011,000.0011,000.00-2,976,859
Jul 22, 202512,010.0012,020.0010,900.0011,000.0011,000.00-7.95%2,764,761
Jul 21, 202510,870.0012,920.0010,870.0011,950.0011,950.008.05%15,727,113
Jul 18, 202511,870.0012,210.0010,840.0011,060.0011,060.00-3.49%4,551,725
Jul 17, 202512,380.0012,700.0011,300.0011,460.0011,460.00-10.19%3,995,987
Jul 16, 202513,520.0014,270.0012,610.0012,760.0012,760.00-2.07%7,488,255
Jul 15, 202513,640.0013,660.0012,520.0013,030.0013,030.00-3.84%9,670,797
Jul 14, 202513,370.0015,240.0012,910.0013,550.0013,550.004.23%29,005,640
Jul 11, 202511,050.0013,670.0010,840.0013,000.0013,000.0020.93%43,081,645
Jul 10, 202510,880.0011,630.0010,490.0010,750.0010,750.000.75%15,667,670
Jul 9, 202510,590.0012,460.009,870.0010,670.0010,670.003.19%50,517,460
Jul 8, 20257,740.0010,340.007,430.0010,340.0010,340.0029.90%46,172,270