Synic Solution Co., Ltd. (KOSDAQ:234030)
South Korea · Delayed Price · Currency is KRW 3,300.00
+70.00 (2.17%)
Aug 12, 2026, 3:30 PM KST
Synic Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 3,200.00 | 3,310.00 | 3,155.00 | 3,270.00 | - | 1.24% | 67,392 |
| 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 |
| Jul 1, 2026 | 3,800.00 | 3,855.00 | 3,500.00 | 3,650.00 | 3,650.00 | 1.81% | 71,638 |
| Jun 30, 2026 | 3,650.00 | 3,750.00 | 3,575.00 | 3,585.00 | 3,585.00 | -2.58% | 48,451 |
| Jun 29, 2026 | 3,215.00 | 3,685.00 | 3,215.00 | 3,680.00 | 3,680.00 | 10.51% | 113,304 |
| Jun 26, 2026 | 3,435.00 | 3,485.00 | 3,200.00 | 3,330.00 | 3,330.00 | -4.31% | 173,648 |
| Jun 25, 2026 | 3,535.00 | 3,795.00 | 3,430.00 | 3,480.00 | 3,480.00 | -1.42% | 147,982 |
| Jun 24, 2026 | 3,700.00 | 3,930.00 | 3,430.00 | 3,530.00 | 3,530.00 | -5.11% | 207,621 |
| Jun 23, 2026 | 3,950.00 | 4,095.00 | 3,720.00 | 3,720.00 | 3,720.00 | -8.82% | 259,241 |
| Jun 22, 2026 | 4,055.00 | 4,820.00 | 3,960.00 | 4,080.00 | 4,080.00 | -3.66% | 130,557 |
| Jun 19, 2026 | 4,400.00 | 4,660.00 | 4,100.00 | 4,235.00 | 4,235.00 | -4.51% | 108,183 |
| Jun 18, 2026 | 4,640.00 | 4,640.00 | 4,420.00 | 4,435.00 | 4,435.00 | -4.42% | 72,079 |
| Jun 17, 2026 | 4,580.00 | 4,740.00 | 4,480.00 | 4,640.00 | 4,640.00 | 1.75% | 98,484 |
| Jun 16, 2026 | 4,675.00 | 4,755.00 | 4,510.00 | 4,560.00 | 4,560.00 | -2.56% | 61,583 |
| Jun 15, 2026 | 4,815.00 | 4,960.00 | 4,620.00 | 4,680.00 | 4,680.00 | -1.68% | 74,910 |
| Jun 12, 2026 | 4,670.00 | 4,965.00 | 4,670.00 | 4,760.00 | 4,760.00 | 2.81% | 139,912 |
| Jun 11, 2026 | 4,240.00 | 4,720.00 | 4,210.00 | 4,630.00 | 4,630.00 | 6.44% | 175,339 |
| Jun 10, 2026 | 4,310.00 | 4,490.00 | 4,240.00 | 4,350.00 | 4,350.00 | -2.03% | 75,923 |
| Jun 9, 2026 | 3,980.00 | 4,445.00 | 3,980.00 | 4,440.00 | 4,440.00 | 8.03% | 160,116 |
| Jun 8, 2026 | 4,300.00 | 4,400.00 | 4,045.00 | 4,110.00 | 4,110.00 | -9.67% | 216,486 |
| Jun 5, 2026 | 4,690.00 | 4,690.00 | 4,380.00 | 4,550.00 | 4,550.00 | -3.91% | 119,246 |
| Jun 4, 2026 | 4,675.00 | 5,100.00 | 4,675.00 | 4,735.00 | 4,735.00 | 0.42% | 123,828 |
| Jun 2, 2026 | 4,775.00 | 4,925.00 | 4,645.00 | 4,715.00 | 4,715.00 | -3.68% | 169,369 |