Synic Solution Co.,Ltd. (KOSDAQ:234030)
South Korea · Delayed Price · Currency is KRW 3,005.00
+105.00 (3.62%)
Jul 21, 2026, 3:30 PM KST
Synic Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |