Skip to main content
logo
Synic Solution Co., Ltd. (KOSDAQ:234030)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,795.00
-65.00 (-1.68%)
Oct 2, 2026, 3:30 PM KST

Synic Solution Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20263,875.004,000.003,745.003,795.00--1.68%451,808
Oct 1, 20263,700.004,040.003,655.003,860.003,860.003.07%1,292,061
Sep 30, 20263,850.003,950.003,670.003,745.003,745.00-2.60%673,055
Sep 29, 20263,355.004,095.003,300.003,845.003,845.0013.42%4,419,046
Sep 28, 20263,385.003,445.003,350.003,390.003,390.000.15%77,228
Sep 23, 20263,420.003,495.003,365.003,385.003,385.00-2.73%66,551
Sep 22, 20263,475.003,845.003,385.003,480.003,480.000.87%514,087
Sep 21, 20263,500.003,580.003,365.003,450.003,450.00-0.58%143,776
Sep 18, 20263,425.003,520.003,330.003,470.003,470.000.29%232,803
Sep 17, 20262,860.003,650.002,860.003,460.003,460.0019.93%1,084,296
Sep 16, 20262,865.002,895.002,780.002,885.002,885.000.52%47,641
Sep 15, 20262,800.002,920.002,790.002,870.002,870.002.50%35,988
Sep 14, 20262,900.002,920.002,800.002,800.002,800.00-4.27%40,806
Sep 11, 20262,970.002,970.002,905.002,925.002,925.00-2.50%38,420
Sep 10, 20262,965.003,000.002,900.003,000.003,000.002.04%40,325
Sep 9, 20262,895.002,990.002,895.002,940.002,940.000.68%54,221
Sep 8, 20262,980.003,020.002,920.002,920.002,920.00-1.35%40,443
Sep 7, 20262,950.003,000.002,930.002,960.002,960.00-0.34%41,711
Sep 4, 20262,905.003,025.002,905.002,970.002,970.000.68%35,103
Sep 3, 20262,970.003,035.002,875.002,950.002,950.00-0.17%51,268
Sep 2, 20263,000.003,040.002,915.002,955.002,955.00-2.80%40,915
Sep 1, 20263,060.003,110.002,990.003,040.003,040.00-1.62%26,258
Aug 31, 20263,110.003,115.002,985.003,090.003,090.00-0.64%24,269
Aug 28, 20263,140.003,175.003,020.003,110.003,110.00-0.96%31,031
Aug 27, 20263,120.003,145.003,015.003,140.003,140.002.11%19,113
Aug 26, 20263,075.003,090.002,985.003,075.003,075.00-18,086
Aug 25, 20262,925.003,100.002,845.003,075.003,075.002.84%35,945
Aug 24, 20263,010.003,075.002,975.002,990.002,990.00-0.33%21,518
Aug 21, 20263,200.003,200.002,960.003,000.003,000.00-5.36%55,475
Aug 20, 20263,155.003,305.003,155.003,170.003,170.00-0.16%37,309
Aug 19, 20263,120.003,235.003,095.003,175.003,175.00-3.20%37,960
Aug 18, 20263,305.003,400.003,155.003,280.003,280.00-0.30%59,159
Aug 14, 20263,340.003,355.003,180.003,290.003,290.00-0.45%73,356
Aug 13, 20263,275.003,350.003,200.003,305.003,305.000.15%65,311
Aug 12, 20263,200.003,310.003,155.003,300.003,300.002.17%75,835
Aug 11, 20263,165.003,250.003,140.003,230.003,230.001.10%51,194
Aug 10, 20263,100.003,265.003,075.003,195.003,195.003.23%49,074
Aug 7, 20263,090.003,175.002,980.003,095.003,095.000.49%41,272
Aug 6, 20263,160.003,265.003,055.003,080.003,080.00-3.45%36,615
Aug 5, 20263,115.003,270.003,115.003,190.003,190.003.07%57,559
Aug 4, 20262,910.003,120.002,910.003,095.003,095.005.45%54,573
Aug 3, 20262,800.003,050.002,770.002,935.002,935.003.35%97,165
Jul 31, 20262,505.002,895.002,505.002,840.002,840.0016.87%146,297
Jul 30, 20261,959.002,580.001,959.002,430.002,430.00-0.61%173,077
Jul 29, 20262,840.002,975.002,370.002,445.002,445.00-13.76%227,336
Jul 28, 20262,995.003,065.002,800.002,835.002,835.00-8.99%94,294
Jul 27, 20263,070.003,200.003,070.003,115.003,115.001.96%41,215
Jul 24, 20263,240.003,240.003,050.003,055.003,055.00-6.00%60,423
Jul 23, 20263,030.003,285.003,030.003,250.003,250.007.79%106,816
Jul 22, 20263,025.003,225.003,010.003,015.003,015.000.33%112,548