Synic Solution Co., Ltd. (KOSDAQ:234030)
South Korea · Delayed Price · Currency is KRW 2,925.00
-75.00 (-2.50%)
Sep 11, 2026, 3:30 PM KST
Synic Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 2,970.00 | 2,970.00 | 2,905.00 | 2,925.00 | 2,925.00 | -2.50% | 38,420 |
| Sep 10, 2026 | 2,965.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | 2.04% | 40,325 |
| Sep 9, 2026 | 2,895.00 | 2,990.00 | 2,895.00 | 2,940.00 | 2,940.00 | 0.68% | 54,221 |
| Sep 8, 2026 | 2,980.00 | 3,020.00 | 2,920.00 | 2,920.00 | 2,920.00 | -1.35% | 40,443 |
| Sep 7, 2026 | 2,950.00 | 3,000.00 | 2,930.00 | 2,960.00 | 2,960.00 | -0.34% | 41,711 |
| Sep 4, 2026 | 2,905.00 | 3,025.00 | 2,905.00 | 2,970.00 | 2,970.00 | 0.68% | 35,103 |
| Sep 3, 2026 | 2,970.00 | 3,035.00 | 2,875.00 | 2,950.00 | 2,950.00 | -0.17% | 51,268 |
| Sep 2, 2026 | 3,000.00 | 3,040.00 | 2,915.00 | 2,955.00 | 2,955.00 | -2.80% | 40,915 |
| Sep 1, 2026 | 3,060.00 | 3,110.00 | 2,990.00 | 3,040.00 | 3,040.00 | -1.62% | 26,258 |
| Aug 31, 2026 | 3,110.00 | 3,115.00 | 2,985.00 | 3,090.00 | 3,090.00 | -0.64% | 24,269 |
| Aug 28, 2026 | 3,140.00 | 3,175.00 | 3,020.00 | 3,110.00 | 3,110.00 | -0.96% | 31,031 |
| Aug 27, 2026 | 3,120.00 | 3,145.00 | 3,015.00 | 3,140.00 | 3,140.00 | 2.11% | 19,113 |
| Aug 26, 2026 | 3,075.00 | 3,090.00 | 2,985.00 | 3,075.00 | 3,075.00 | - | 18,086 |
| Aug 25, 2026 | 2,925.00 | 3,100.00 | 2,845.00 | 3,075.00 | 3,075.00 | 2.84% | 35,945 |
| Aug 24, 2026 | 3,010.00 | 3,075.00 | 2,975.00 | 2,990.00 | 2,990.00 | -0.33% | 21,518 |
| Aug 21, 2026 | 3,200.00 | 3,200.00 | 2,960.00 | 3,000.00 | 3,000.00 | -5.36% | 55,475 |
| Aug 20, 2026 | 3,155.00 | 3,305.00 | 3,155.00 | 3,170.00 | 3,170.00 | -0.16% | 37,309 |
| Aug 19, 2026 | 3,120.00 | 3,235.00 | 3,095.00 | 3,175.00 | 3,175.00 | -3.20% | 37,960 |
| Aug 18, 2026 | 3,305.00 | 3,400.00 | 3,155.00 | 3,280.00 | 3,280.00 | -0.30% | 59,159 |
| Aug 14, 2026 | 3,340.00 | 3,355.00 | 3,180.00 | 3,290.00 | 3,290.00 | -0.45% | 73,356 |
| Aug 13, 2026 | 3,275.00 | 3,350.00 | 3,200.00 | 3,305.00 | 3,305.00 | 0.15% | 65,311 |
| Aug 12, 2026 | 3,200.00 | 3,310.00 | 3,155.00 | 3,300.00 | 3,300.00 | 2.17% | 75,835 |
| Aug 11, 2026 | 3,165.00 | 3,250.00 | 3,140.00 | 3,230.00 | 3,230.00 | 1.10% | 51,194 |
| Aug 10, 2026 | 3,100.00 | 3,265.00 | 3,075.00 | 3,195.00 | 3,195.00 | 3.23% | 49,074 |
| Aug 7, 2026 | 3,090.00 | 3,175.00 | 2,980.00 | 3,095.00 | 3,095.00 | 0.49% | 41,272 |
| Aug 6, 2026 | 3,160.00 | 3,265.00 | 3,055.00 | 3,080.00 | 3,080.00 | -3.45% | 36,615 |
| Aug 5, 2026 | 3,115.00 | 3,270.00 | 3,115.00 | 3,190.00 | 3,190.00 | 3.07% | 57,559 |
| Aug 4, 2026 | 2,910.00 | 3,120.00 | 2,910.00 | 3,095.00 | 3,095.00 | 5.45% | 54,573 |
| Aug 3, 2026 | 2,800.00 | 3,050.00 | 2,770.00 | 2,935.00 | 2,935.00 | 3.35% | 97,165 |
| Jul 31, 2026 | 2,505.00 | 2,895.00 | 2,505.00 | 2,840.00 | 2,840.00 | 16.87% | 146,297 |
| Jul 30, 2026 | 1,959.00 | 2,580.00 | 1,959.00 | 2,430.00 | 2,430.00 | -0.61% | 173,077 |
| Jul 29, 2026 | 2,840.00 | 2,975.00 | 2,370.00 | 2,445.00 | 2,445.00 | -13.76% | 227,336 |
| Jul 28, 2026 | 2,995.00 | 3,065.00 | 2,800.00 | 2,835.00 | 2,835.00 | -8.99% | 94,294 |
| Jul 27, 2026 | 3,070.00 | 3,200.00 | 3,070.00 | 3,115.00 | 3,115.00 | 1.96% | 41,215 |
| Jul 24, 2026 | 3,240.00 | 3,240.00 | 3,050.00 | 3,055.00 | 3,055.00 | -6.00% | 60,423 |
| Jul 23, 2026 | 3,030.00 | 3,285.00 | 3,030.00 | 3,250.00 | 3,250.00 | 7.79% | 106,816 |
| Jul 22, 2026 | 3,025.00 | 3,225.00 | 3,010.00 | 3,015.00 | 3,015.00 | 0.33% | 112,548 |
| Jul 21, 2026 | 2,895.00 | 3,135.00 | 2,850.00 | 3,005.00 | 3,005.00 | 3.62% | 84,436 |
| Jul 20, 2026 | 3,050.00 | 3,080.00 | 2,825.00 | 2,900.00 | 2,900.00 | -7.20% | 114,102 |
| Jul 16, 2026 | 3,185.00 | 3,305.00 | 3,050.00 | 3,125.00 | 3,125.00 | -4.43% | 45,740 |
| Jul 15, 2026 | 3,070.00 | 3,315.00 | 3,070.00 | 3,270.00 | 3,270.00 | 7.74% | 116,582 |
| Jul 14, 2026 | 3,215.00 | 3,215.00 | 2,945.00 | 3,035.00 | 3,035.00 | -7.04% | 115,235 |
| Jul 13, 2026 | 3,410.00 | 3,525.00 | 3,100.00 | 3,265.00 | 3,265.00 | -4.25% | 99,692 |
| Jul 10, 2026 | 3,240.00 | 3,490.00 | 3,240.00 | 3,410.00 | 3,410.00 | 5.74% | 56,854 |
| Jul 9, 2026 | 3,060.00 | 3,365.00 | 3,060.00 | 3,225.00 | 3,225.00 | 3.53% | 84,088 |
| Jul 8, 2026 | 3,215.00 | 3,380.00 | 3,065.00 | 3,115.00 | 3,115.00 | -6.03% | 79,225 |
| Jul 7, 2026 | 3,390.00 | 3,540.00 | 3,270.00 | 3,315.00 | 3,315.00 | -3.07% | 59,063 |
| Jul 6, 2026 | 3,460.00 | 3,570.00 | 3,375.00 | 3,420.00 | 3,420.00 | -1.58% | 66,276 |
| Jul 3, 2026 | 3,325.00 | 3,490.00 | 3,210.00 | 3,475.00 | 3,475.00 | 3.58% | 93,453 |
| Jul 2, 2026 | 3,615.00 | 3,615.00 | 3,350.00 | 3,355.00 | 3,355.00 | -8.08% | 70,367 |