Skip to main content
Synergy Innovation Co., Ltd. (KOSDAQ:048870)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,080.00
-10.00 (-0.48%)
At close: Mar 6, 2026

Synergy Innovation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,050.002,095.002,010.002,080.002,080.00-0.48%339,738
Mar 5, 20261,960.002,100.001,960.002,090.002,090.008.40%462,658
Mar 4, 20262,090.002,130.001,925.001,928.001,928.00-9.70%788,593
Mar 3, 20262,180.002,220.002,135.002,135.002,135.00-3.17%524,729
Feb 27, 20262,270.002,275.002,150.002,205.002,205.00-2.86%865,998
Feb 26, 20262,350.002,350.002,255.002,270.002,270.00-2.58%483,873
Feb 25, 20262,400.002,410.002,315.002,330.002,330.00-2.71%445,031
Feb 24, 20262,390.002,415.002,375.002,395.002,395.000.21%274,102
Feb 23, 20262,400.002,420.002,360.002,390.002,390.000.42%308,925
Feb 20, 20262,415.002,450.002,380.002,380.002,380.00-2.46%329,251
Feb 19, 20262,395.002,460.002,375.002,440.002,440.002.31%336,066
Feb 13, 20262,430.002,445.002,385.002,385.002,385.00-3.05%276,473
Feb 12, 20262,425.002,465.002,415.002,460.002,460.001.44%186,402
Feb 11, 20262,435.002,460.002,425.002,425.002,425.00-0.21%232,710
Feb 10, 20262,400.002,465.002,400.002,430.002,430.001.25%414,225
Feb 9, 20262,455.002,475.002,400.002,400.002,400.00-1.64%280,717
Feb 6, 20262,430.002,440.002,330.002,440.002,440.000.21%354,466
Feb 5, 20262,330.002,520.002,310.002,435.002,435.004.51%969,963
Feb 4, 20262,310.002,355.002,305.002,330.002,330.00-225,348
Feb 3, 20262,315.002,345.002,270.002,330.002,330.001.75%322,374
Feb 2, 20262,365.002,380.002,280.002,290.002,290.00-3.78%318,401
Jan 30, 20262,430.002,455.002,300.002,380.002,380.00-3.45%287,699
Jan 29, 20262,470.002,495.002,375.002,465.002,465.000.41%348,030
Jan 28, 20262,445.002,465.002,415.002,455.002,455.000.61%476,371
Jan 27, 20262,380.002,465.002,375.002,440.002,440.002.52%428,440
Jan 26, 20262,365.002,410.002,350.002,380.002,380.001.28%385,709
Jan 23, 20262,270.002,360.002,265.002,350.002,350.002.84%295,638
Jan 22, 20262,250.002,300.002,245.002,285.002,285.001.56%268,957
Jan 21, 20262,295.002,325.002,220.002,250.002,250.00-3.02%298,203
Jan 20, 20262,225.002,350.002,215.002,320.002,320.004.04%600,912
Jan 19, 20262,290.002,295.002,225.002,230.002,230.00-2.62%286,310
Jan 16, 20262,270.002,330.002,255.002,290.002,290.000.22%260,191
Jan 15, 20262,270.002,295.002,255.002,285.002,285.000.22%346,886
Jan 14, 20262,275.002,310.002,260.002,280.002,280.00-0.87%264,342
Jan 13, 20262,350.002,350.002,270.002,300.002,300.00-1.92%230,540
Jan 12, 20262,330.002,345.002,285.002,345.002,345.000.64%309,976
Jan 9, 20262,320.002,340.002,290.002,330.002,330.000.22%234,224
Jan 8, 20262,330.002,365.002,270.002,325.002,325.00-0.21%320,125
Jan 7, 20262,395.002,405.002,310.002,330.002,330.00-2.71%240,389
Jan 6, 20262,370.002,435.002,370.002,395.002,395.000.42%250,498
Jan 5, 20262,355.002,400.002,355.002,385.002,385.001.27%271,391
Jan 2, 20262,345.002,385.002,325.002,355.002,355.000.43%175,577
Dec 30, 20252,260.002,355.002,255.002,345.002,345.003.08%266,082
Dec 29, 20252,200.002,290.002,200.002,275.002,275.001.11%303,540
Dec 26, 20252,330.002,355.002,245.002,250.002,250.00-3.23%499,559
Dec 24, 20252,350.002,360.002,325.002,325.002,325.00-0.85%146,062
Dec 23, 20252,400.002,410.002,340.002,345.002,345.00-2.29%456,123
Dec 22, 20252,400.002,455.002,380.002,400.002,400.00-255,294
Dec 19, 20252,470.002,495.002,395.002,400.002,400.00-2.04%430,032
Dec 18, 20252,535.002,600.002,420.002,450.002,450.00-3.16%1,084,321
Dec 17, 20252,380.002,530.002,380.002,530.002,530.006.08%780,928
Dec 16, 20252,420.002,420.002,355.002,385.002,385.00-1.45%305,371
Dec 15, 20252,400.002,435.002,395.002,420.002,420.00-0.82%194,185
Dec 12, 20252,440.002,455.002,415.002,440.002,440.00-189,697
Dec 11, 20252,435.002,470.002,435.002,440.002,440.000.41%196,988
Dec 10, 20252,435.002,475.002,430.002,430.002,430.00-0.82%154,458
Dec 9, 20252,405.002,465.002,385.002,450.002,450.001.66%188,467
Dec 8, 20252,450.002,480.002,385.002,410.002,410.00-1.63%251,306
Dec 5, 20252,455.002,485.002,425.002,450.002,450.00-0.81%190,472
Dec 4, 20252,510.002,530.002,465.002,470.002,470.00-0.80%175,326
Dec 3, 20252,475.002,520.002,455.002,490.002,490.001.63%281,068
Dec 2, 20252,430.002,465.002,410.002,450.002,450.000.20%173,773
Dec 1, 20252,475.002,490.002,435.002,445.002,445.00-1.21%202,606
Nov 28, 20252,400.002,485.002,400.002,475.002,475.002.91%238,013
Nov 27, 20252,370.002,430.002,355.002,405.002,405.000.63%213,009
Nov 26, 20252,345.002,425.002,330.002,390.002,390.003.02%266,404
Nov 25, 20252,365.002,380.002,315.002,320.002,320.00-1.90%215,305
Nov 24, 20252,345.002,375.002,330.002,365.002,365.001.07%99,377
Nov 21, 20252,360.002,405.002,330.002,340.002,340.00-1.89%277,450
Nov 20, 20252,360.002,400.002,345.002,385.002,385.000.85%189,705
Nov 19, 20252,380.002,410.002,350.002,365.002,365.00-0.42%242,482
Nov 18, 20252,475.002,475.002,375.002,375.002,375.00-4.23%448,298
Nov 17, 20252,515.002,535.002,450.002,480.002,480.00-1.39%311,994
Nov 14, 20252,460.002,565.002,445.002,515.002,515.002.44%412,301
Nov 13, 20252,435.002,540.002,435.002,455.002,455.00-336,417
Nov 12, 20252,410.002,475.002,405.002,455.002,455.002.08%154,282
Nov 11, 20252,470.002,500.002,405.002,405.002,405.00-3.22%137,999
Nov 10, 20252,395.002,485.002,395.002,485.002,485.003.97%179,261
Nov 7, 20252,425.002,430.002,360.002,390.002,390.00-1.65%305,404
Nov 6, 20252,460.002,480.002,395.002,430.002,430.00-1.22%243,964
Nov 5, 20252,500.002,505.002,380.002,460.002,460.00-1.60%296,929
Nov 4, 20252,390.002,540.002,385.002,500.002,500.003.09%643,524
Nov 3, 20252,430.002,455.002,400.002,425.002,425.00-0.41%350,274
Oct 31, 20252,460.002,500.002,425.002,435.002,435.00-1.02%237,741
Oct 30, 20252,560.002,575.002,460.002,460.002,460.00-3.91%422,974
Oct 29, 20252,580.002,600.002,520.002,560.002,560.00-0.58%257,848
Oct 28, 20252,505.002,605.002,505.002,575.002,575.003.00%352,642
Oct 27, 20252,495.002,545.002,480.002,500.002,500.000.81%322,778
Oct 24, 20252,515.002,540.002,475.002,480.002,480.00-1.20%279,500
Oct 23, 20252,480.002,540.002,480.002,510.002,510.00-172,785
Oct 22, 20252,510.002,530.002,485.002,510.002,510.00-0.59%203,412
Oct 21, 20252,560.002,575.002,450.002,525.002,525.00-1.56%665,860
Oct 20, 20252,590.002,605.002,525.002,565.002,565.00-1.54%367,391
Oct 17, 20252,615.002,640.002,590.002,605.002,605.00-1.14%242,393
Oct 16, 20252,615.002,650.002,600.002,635.002,635.000.76%125,787
Oct 15, 20252,575.002,625.002,550.002,615.002,615.002.55%193,077
Oct 14, 20252,570.002,605.002,540.002,550.002,550.00-1.16%345,985
Oct 13, 20252,575.002,615.002,550.002,580.002,580.00-0.77%184,718
Oct 10, 20252,615.002,635.002,585.002,600.002,600.00-0.57%191,889
Oct 2, 20252,635.002,660.002,615.002,615.002,615.00-0.76%170,848