Synic Solution Co.,Ltd. (KOSDAQ:234030)
South Korea · Delayed Price · Currency is KRW 8,810.00
-100.00 (-1.12%)
Aug 5, 2025, 3:30 PM KST
Synic Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 8,620.00 | 9,330.00 | 8,620.00 | 8,910.00 | 8,910.00 | 2.77% | 695,573 |
| Aug 1, 2025 | 9,280.00 | 9,280.00 | 8,620.00 | 8,670.00 | 8,670.00 | -6.97% | 862,624 |
| Jul 31, 2025 | 10,410.00 | 10,550.00 | 9,300.00 | 9,320.00 | 9,320.00 | -9.51% | 1,490,280 |
| Jul 30, 2025 | 10,050.00 | 10,470.00 | 9,930.00 | 10,300.00 | 10,300.00 | 3.21% | 1,918,116 |
| Jul 29, 2025 | 10,180.00 | 10,610.00 | 9,970.00 | 9,980.00 | 9,980.00 | -1.67% | 1,195,585 |
| Jul 28, 2025 | 10,550.00 | 10,870.00 | 10,020.00 | 10,150.00 | 10,150.00 | -4.78% | 1,351,344 |
| Jul 25, 2025 | 11,360.00 | 11,540.00 | 10,640.00 | 10,660.00 | 10,660.00 | -5.50% | 1,803,218 |
| Jul 24, 2025 | 11,350.00 | 12,470.00 | 11,100.00 | 11,280.00 | 11,280.00 | 2.55% | 8,164,834 |
| Jul 23, 2025 | 10,880.00 | 11,450.00 | 10,560.00 | 11,000.00 | 11,000.00 | - | 2,976,859 |
| Jul 22, 2025 | 12,010.00 | 12,020.00 | 10,900.00 | 11,000.00 | 11,000.00 | -7.95% | 2,764,761 |
| Jul 21, 2025 | 10,870.00 | 12,920.00 | 10,870.00 | 11,950.00 | 11,950.00 | 8.05% | 15,727,113 |
| Jul 18, 2025 | 11,870.00 | 12,210.00 | 10,840.00 | 11,060.00 | 11,060.00 | -3.49% | 4,551,725 |
| Jul 17, 2025 | 12,380.00 | 12,700.00 | 11,300.00 | 11,460.00 | 11,460.00 | -10.19% | 3,995,987 |
| Jul 16, 2025 | 13,520.00 | 14,270.00 | 12,610.00 | 12,760.00 | 12,760.00 | -2.07% | 7,488,255 |
| Jul 15, 2025 | 13,640.00 | 13,660.00 | 12,520.00 | 13,030.00 | 13,030.00 | -3.84% | 9,670,797 |
| Jul 14, 2025 | 13,370.00 | 15,240.00 | 12,910.00 | 13,550.00 | 13,550.00 | 4.23% | 29,005,640 |
| Jul 11, 2025 | 11,050.00 | 13,670.00 | 10,840.00 | 13,000.00 | 13,000.00 | 20.93% | 43,081,645 |
| Jul 10, 2025 | 10,880.00 | 11,630.00 | 10,490.00 | 10,750.00 | 10,750.00 | 0.75% | 15,667,670 |
| Jul 9, 2025 | 10,590.00 | 12,460.00 | 9,870.00 | 10,670.00 | 10,670.00 | 3.19% | 50,517,460 |
| Jul 8, 2025 | 7,740.00 | 10,340.00 | 7,430.00 | 10,340.00 | 10,340.00 | 29.90% | 46,172,270 |