Synic Solution Co.,Ltd. (KOSDAQ:234030)
South Korea · Delayed Price · Currency is KRW 4,715.00
-180.00 (-3.68%)
Jun 2, 2026, 3:30 PM KST
Synic Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4,775.00 | 4,925.00 | 4,645.00 | 4,715.00 | 4,715.00 | -3.68% | 169,369 |
| Jun 1, 2026 | 4,905.00 | 5,100.00 | 4,805.00 | 4,895.00 | 4,895.00 | -3.26% | 199,528 |
| May 29, 2026 | 5,230.00 | 5,360.00 | 4,900.00 | 5,060.00 | 5,060.00 | -2.88% | 178,501 |
| May 28, 2026 | 5,480.00 | 5,480.00 | 4,985.00 | 5,210.00 | 5,210.00 | -4.93% | 234,761 |
| May 27, 2026 | 5,760.00 | 5,960.00 | 5,440.00 | 5,480.00 | 5,480.00 | -3.86% | 179,643 |
| May 26, 2026 | 5,800.00 | 5,980.00 | 5,650.00 | 5,700.00 | 5,700.00 | -1.21% | 142,943 |
| May 22, 2026 | 5,610.00 | 5,900.00 | 5,610.00 | 5,770.00 | 5,770.00 | 3.04% | 126,357 |
| May 21, 2026 | 5,340.00 | 5,630.00 | 5,340.00 | 5,600.00 | 5,600.00 | 6.46% | 151,477 |
| May 20, 2026 | 5,380.00 | 5,500.00 | 5,120.00 | 5,260.00 | 5,260.00 | -3.49% | 177,479 |
| May 19, 2026 | 5,660.00 | 5,660.00 | 5,370.00 | 5,450.00 | 5,450.00 | -4.55% | 136,226 |
| May 18, 2026 | 5,890.00 | 5,890.00 | 5,310.00 | 5,710.00 | 5,710.00 | -3.38% | 301,382 |
| May 15, 2026 | 6,500.00 | 6,510.00 | 5,770.00 | 5,910.00 | 5,910.00 | -9.08% | 273,609 |
| May 14, 2026 | 6,460.00 | 6,590.00 | 6,200.00 | 6,500.00 | 6,500.00 | 0.62% | 166,245 |
| May 13, 2026 | 6,380.00 | 6,590.00 | 6,170.00 | 6,460.00 | 6,460.00 | 1.25% | 168,861 |
| May 12, 2026 | 6,650.00 | 6,710.00 | 6,150.00 | 6,380.00 | 6,380.00 | -3.92% | 290,907 |
| May 11, 2026 | 7,020.00 | 7,200.00 | 6,620.00 | 6,640.00 | 6,640.00 | -3.91% | 283,133 |
| May 8, 2026 | 7,060.00 | 7,190.00 | 6,850.00 | 6,910.00 | 6,910.00 | -2.12% | 193,073 |
| May 7, 2026 | 7,480.00 | 7,560.00 | 7,000.00 | 7,060.00 | 7,060.00 | -5.23% | 277,842 |
| May 6, 2026 | 7,450.00 | 7,800.00 | 7,420.00 | 7,450.00 | 7,450.00 | 0.95% | 467,239 |
| May 4, 2026 | 7,330.00 | 7,530.00 | 7,300.00 | 7,380.00 | 7,380.00 | 1.51% | 176,367 |
| Apr 30, 2026 | 7,380.00 | 7,840.00 | 7,250.00 | 7,270.00 | 7,270.00 | -0.95% | 264,519 |
| Apr 29, 2026 | 7,240.00 | 7,390.00 | 7,180.00 | 7,340.00 | 7,340.00 | - | 105,248 |
| Apr 28, 2026 | 7,710.00 | 7,740.00 | 7,330.00 | 7,340.00 | 7,340.00 | -4.80% | 209,605 |
| Apr 27, 2026 | 7,590.00 | 8,050.00 | 7,450.00 | 7,710.00 | 7,710.00 | 2.80% | 466,846 |
| Apr 24, 2026 | 7,270.00 | 7,870.00 | 7,270.00 | 7,500.00 | 7,500.00 | 3.16% | 598,598 |
| Apr 23, 2026 | 7,420.00 | 7,440.00 | 7,100.00 | 7,270.00 | 7,270.00 | -1.22% | 153,041 |
| Apr 22, 2026 | 7,360.00 | 7,410.00 | 7,100.00 | 7,360.00 | 7,360.00 | 1.24% | 139,430 |
| Apr 21, 2026 | 7,230.00 | 7,540.00 | 7,200.00 | 7,270.00 | 7,270.00 | 1.25% | 216,398 |
| Apr 20, 2026 | 7,370.00 | 7,380.00 | 7,150.00 | 7,180.00 | 7,180.00 | -2.58% | 185,146 |
| Apr 17, 2026 | 7,480.00 | 7,480.00 | 7,210.00 | 7,370.00 | 7,370.00 | -0.27% | 110,767 |
| Apr 16, 2026 | 7,360.00 | 7,590.00 | 7,270.00 | 7,390.00 | 7,390.00 | 1.51% | 211,250 |
| Apr 15, 2026 | 7,430.00 | 7,480.00 | 7,210.00 | 7,280.00 | 7,280.00 | 0.83% | 169,495 |
| Apr 14, 2026 | 6,950.00 | 7,390.00 | 6,950.00 | 7,220.00 | 7,220.00 | 6.02% | 322,601 |
| Apr 13, 2026 | 6,710.00 | 6,940.00 | 6,600.00 | 6,810.00 | 6,810.00 | -0.15% | 90,287 |
| Apr 10, 2026 | 6,690.00 | 6,980.00 | 6,620.00 | 6,820.00 | 6,820.00 | 3.02% | 203,164 |
| Apr 9, 2026 | 6,870.00 | 6,870.00 | 6,570.00 | 6,620.00 | 6,620.00 | -4.06% | 111,737 |
| Apr 8, 2026 | 6,520.00 | 6,900.00 | 6,520.00 | 6,900.00 | 6,900.00 | 9.70% | 215,007 |
| Apr 7, 2026 | 6,510.00 | 6,570.00 | 6,160.00 | 6,290.00 | 6,290.00 | -2.18% | 116,441 |
| Apr 6, 2026 | 6,370.00 | 6,600.00 | 6,330.00 | 6,430.00 | 6,430.00 | 0.94% | 92,825 |
| Apr 3, 2026 | 6,340.00 | 6,500.00 | 6,280.00 | 6,370.00 | 6,370.00 | 3.07% | 93,032 |
| Apr 2, 2026 | 6,880.00 | 6,880.00 | 6,150.00 | 6,180.00 | 6,180.00 | -8.58% | 190,428 |
| Apr 1, 2026 | 6,420.00 | 6,770.00 | 6,420.00 | 6,760.00 | 6,760.00 | 9.39% | 156,259 |
| Mar 31, 2026 | 6,550.00 | 6,560.00 | 6,150.00 | 6,180.00 | 6,180.00 | -6.36% | 193,047 |
| Mar 30, 2026 | 6,510.00 | 6,730.00 | 6,450.00 | 6,600.00 | 6,600.00 | -3.37% | 119,313 |
| Mar 27, 2026 | 6,700.00 | 6,900.00 | 6,530.00 | 6,830.00 | 6,830.00 | -1.01% | 207,294 |
| Mar 26, 2026 | 7,120.00 | 7,300.00 | 6,880.00 | 6,900.00 | 6,900.00 | -3.90% | 202,102 |
| Mar 25, 2026 | 7,240.00 | 7,370.00 | 7,150.00 | 7,180.00 | 7,180.00 | 0.28% | 173,239 |
| Mar 24, 2026 | 7,320.00 | 7,790.00 | 7,000.00 | 7,160.00 | 7,160.00 | 4.37% | 405,066 |
| Mar 23, 2026 | 7,140.00 | 7,150.00 | 6,850.00 | 6,860.00 | 6,860.00 | -5.90% | 195,534 |
| Mar 20, 2026 | 7,280.00 | 7,430.00 | 7,180.00 | 7,290.00 | 7,290.00 | 0.55% | 114,513 |