Synergy Innovation Co. Ltd.(KR:048870)
â‚©1,334.00-50.00 (-3.61%)
KR:048870
Synergy Innovation Co. Ltd. historical prices
â‚©1,334.00
At close:-50.00 (-3.61%)
Synergy Innovation Co. Ltd. (048870) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,384.00 | 1,390.00 | 1,330.00 | 1,334.00 | 1,334.00 | -3.61% | 425,524 | 1.69 |
| Nov 12, 2026 | 1,400.00 | 1,421.00 | 1,373.00 | 1,384.00 | 1,384.00 | -1.56% | 259,213 | 1.04 |
| Nov 11, 2026 | 1,419.00 | 1,440.00 | 1,393.00 | 1,406.00 | 1,406.00 | -0.71% | 273,324 | 1.10 |
| Nov 10, 2026 | 1,373.00 | 1,416.00 | 1,372.00 | 1,416.00 | 1,416.00 | +1.80% | 280,186 | 1.13 |
| Nov 09, 2026 | 1,375.00 | 1,390.00 | 1,355.00 | 1,372.00 | 1,372.00 | -1.37% | 393,471 | 1.60 |
| Nov 06, 2026 | 1,377.00 | 1,391.00 | 1,310.00 | 1,391.00 | 1,391.00 | -0.78% | 677,656 | 2.85 |
| Nov 05, 2026 | 1,383.00 | 1,439.00 | 1,383.00 | 1,402.00 | 1,402.00 | +1.30% | 598,336 | 2.58 |
| Nov 04, 2026 | 1,354.00 | 1,392.00 | 1,328.00 | 1,384.00 | 1,384.00 | +2.37% | 439,780 | 1.93 |
| Nov 03, 2026 | 1,335.00 | 1,364.00 | 1,319.00 | 1,352.00 | 1,352.00 | -0.15% | 421,978 | 1.88 |
| Nov 02, 2026 | 1,338.00 | 1,378.00 | 1,338.00 | 1,354.00 | 1,354.00 | 0.00% | 230,481 | 1.02 |
| Oct 30, 2026 | 1,351.00 | 1,389.00 | 1,266.00 | 1,354.00 | 1,354.00 | -3.08% | 366,328 | 1.60 |
| Oct 29, 2026 | 1,386.00 | 1,401.00 | 1,336.00 | 1,397.00 | 1,397.00 | +0.43% | 235,328 | 1.00 |
| Oct 28, 2026 | 1,375.00 | 1,401.00 | 1,369.00 | 1,391.00 | 1,391.00 | +1.16% | 389,355 | 1.63 |
| Oct 27, 2026 | 1,371.00 | 1,396.00 | 1,355.00 | 1,375.00 | 1,375.00 | +0.59% | 221,934 | 0.89 |
| Oct 26, 2026 | 1,367.00 | 1,395.00 | 1,329.00 | 1,367.00 | 1,367.00 | -1.09% | 281,117 | 1.07 |
| Oct 23, 2026 | 1,415.00 | 1,416.00 | 1,357.00 | 1,382.00 | 1,382.00 | -2.26% | 432,310 | 1.64 |
| Oct 22, 2026 | 1,496.00 | 1,496.00 | 1,407.00 | 1,414.00 | 1,414.00 | -4.20% | 201,312 | 0.76 |
| Oct 21, 2026 | 1,473.00 | 1,507.00 | 1,461.00 | 1,476.00 | 1,476.00 | +0.96% | 222,072 | 0.84 |
| Oct 20, 2026 | 1,464.00 | 1,500.00 | 1,462.00 | 1,462.00 | 1,462.00 | -1.48% | 74,503 | 0.28 |
| Oct 19, 2026 | 1,452.00 | 1,493.00 | 1,452.00 | 1,484.00 | 1,484.00 | +0.20% | 123,469 | 0.45 |
| Oct 16, 2026 | 1,435.00 | 1,497.00 | 1,421.00 | 1,481.00 | 1,481.00 | +5.33% | 295,533 | 1.07 |
| Oct 15, 2026 | 1,484.00 | 1,484.00 | 1,375.00 | 1,406.00 | 1,406.00 | -5.32% | 431,513 | 1.57 |
| Oct 14, 2026 | 1,487.00 | 1,525.00 | 1,470.00 | 1,485.00 | 1,485.00 | +0.20% | 188,182 | 0.69 |
| Oct 13, 2026 | 1,560.00 | 1,560.00 | 1,459.00 | 1,482.00 | 1,482.00 | -3.77% | 335,205 | 1.23 |
| Oct 12, 2026 | 1,587.00 | 1,607.00 | 1,540.00 | 1,540.00 | 1,540.00 | -4.11% | 215,089 | 0.78 |
| Oct 09, 2026 | 1,606.00 | 1,625.00 | 1,577.00 | 1,606.00 | 1,606.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,618.00 | 1,625.00 | 1,577.00 | 1,606.00 | 1,606.00 | +0.06% | 136,559 | 0.47 |
| Oct 07, 2026 | 1,604.00 | 1,617.00 | 1,581.00 | 1,605.00 | 1,605.00 | +0.69% | 106,063 | 0.36 |
| Oct 06, 2026 | 1,598.00 | 1,615.00 | 1,575.00 | 1,594.00 | 1,594.00 | -0.25% | 120,218 | 0.39 |
| Oct 05, 2026 | 1,598.00 | 1,610.00 | 1,581.00 | 1,598.00 | 1,598.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1,589.00 | 1,610.00 | 1,581.00 | 1,598.00 | 1,598.00 | +0.57% | 84,186 | 0.26 |
| Oct 01, 2026 | 1,600.00 | 1,604.00 | 1,583.00 | 1,589.00 | 1,589.00 | -1.85% | 171,576 | 0.54 |
| Sep 30, 2026 | 1,608.00 | 1,648.00 | 1,590.00 | 1,619.00 | 1,619.00 | +0.68% | 260,171 | 0.83 |
| Sep 29, 2026 | 1,578.00 | 1,609.00 | 1,545.00 | 1,608.00 | 1,608.00 | +1.90% | 285,934 | 0.91 |
| Sep 28, 2026 | 1,476.00 | 1,647.00 | 1,476.00 | 1,578.00 | 1,578.00 | +6.91% | 1,036,136 | 3.44 |
| Sep 25, 2026 | 1,476.00 | 1,515.00 | 1,465.00 | 1,476.00 | 1,476.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,476.00 | 1,515.00 | 1,465.00 | 1,476.00 | 1,476.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1,471.00 | 1,515.00 | 1,465.00 | 1,476.00 | 1,476.00 | +0.41% | 259,508 | 0.79 |
| Sep 22, 2026 | 1,484.00 | 1,494.00 | 1,469.00 | 1,470.00 | 1,470.00 | -1.41% | 170,800 | 0.52 |
| Sep 21, 2026 | 1,506.00 | 1,510.00 | 1,477.00 | 1,491.00 | 1,491.00 | -0.93% | 172,535 | 0.52 |
| Sep 18, 2026 | 1,469.00 | 1,508.00 | 1,465.00 | 1,505.00 | 1,505.00 | +2.45% | 184,017 | 0.54 |
| Sep 17, 2026 | 1,505.00 | 1,505.00 | 1,460.00 | 1,469.00 | 1,469.00 | -1.80% | 161,532 | 0.47 |
| Sep 16, 2026 | 1,505.00 | 1,505.00 | 1,476.00 | 1,496.00 | 1,496.00 | -0.60% | 72,805 | 0.21 |
| Sep 15, 2026 | 1,522.00 | 1,536.00 | 1,496.00 | 1,505.00 | 1,505.00 | -1.12% | 72,934 | 0.21 |
| Sep 14, 2026 | 1,543.00 | 1,565.00 | 1,509.00 | 1,522.00 | 1,522.00 | -3.30% | 166,390 | 0.47 |
| Sep 11, 2026 | 1,573.00 | 1,583.00 | 1,560.00 | 1,574.00 | 1,574.00 | 0.00% | 121,922 | 0.34 |
| Sep 10, 2026 | 1,606.00 | 1,632.00 | 1,561.00 | 1,574.00 | 1,574.00 | -3.55% | 340,943 | 0.96 |
| Sep 09, 2026 | 1,597.00 | 1,636.00 | 1,590.00 | 1,632.00 | 1,632.00 | +2.19% | 252,597 | 0.70 |
| Sep 08, 2026 | 1,579.00 | 1,612.00 | 1,566.00 | 1,597.00 | 1,597.00 | +1.27% | 222,386 | 0.61 |
| Sep 07, 2026 | 1,595.00 | 1,596.00 | 1,565.00 | 1,577.00 | 1,577.00 | -1.13% | 212,330 | 0.58 |
