Skip to main content
Synergy Innovation Co., Ltd. (KOSDAQ:048870)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,450.00
-20.00 (-0.81%)
At close: Dec 5, 2025

Synergy Innovation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20252,625.002,675.002,625.002,635.002,635.000.19%190,699
Sep 30, 20252,610.002,640.002,600.002,630.002,630.000.19%76,590
Sep 29, 20252,600.002,635.002,595.002,625.002,625.000.96%147,162
Sep 26, 20252,700.002,700.002,575.002,600.002,600.00-4.06%641,754
Sep 25, 20252,690.002,720.002,670.002,710.002,710.000.37%211,753
Sep 24, 20252,770.002,770.002,670.002,700.002,700.00-2.53%481,697
Sep 23, 20252,790.002,810.002,760.002,770.002,770.00-1.07%201,468
Sep 22, 20252,775.002,820.002,750.002,800.002,800.001.82%274,671
Sep 19, 20252,780.002,810.002,710.002,750.002,750.00-1.61%484,343
Sep 18, 20252,770.002,795.002,760.002,795.002,795.001.08%184,946
Sep 17, 20252,765.002,790.002,745.002,765.002,765.00-0.36%153,550
Sep 16, 20252,805.002,820.002,770.002,775.002,775.00-1.42%325,679
Sep 15, 20252,835.002,850.002,800.002,815.002,815.00-0.71%511,051
Sep 12, 20252,840.002,845.002,800.002,835.002,835.000.18%279,534
Sep 11, 20252,930.002,960.002,815.002,830.002,830.00-0.70%925,863
Sep 10, 20252,830.002,860.002,815.002,850.002,850.000.71%293,151
Sep 9, 20252,875.002,880.002,800.002,830.002,830.00-1.91%498,249
Sep 8, 20252,830.002,895.002,790.002,885.002,885.001.94%574,357
Sep 5, 20252,805.002,840.002,775.002,830.002,830.000.89%167,414
Sep 4, 20252,830.002,835.002,790.002,805.002,805.00-0.53%126,938
Sep 3, 20252,780.002,840.002,770.002,820.002,820.001.62%337,000
Sep 2, 20252,705.002,780.002,705.002,775.002,775.002.21%199,345
Sep 1, 20252,710.002,740.002,690.002,715.002,715.000.18%137,047
Aug 29, 20252,760.002,790.002,700.002,710.002,710.00-2.17%337,256
Aug 28, 20252,810.002,815.002,765.002,770.002,770.00-1.42%136,888
Aug 27, 20252,790.002,830.002,755.002,810.002,810.000.72%237,624
Aug 26, 20252,765.002,795.002,740.002,790.002,790.001.27%162,470
Aug 25, 20252,765.002,765.002,735.002,755.002,755.000.36%123,824
Aug 22, 20252,720.002,770.002,720.002,745.002,745.000.18%115,746
Aug 21, 20252,715.002,755.002,715.002,740.002,740.000.55%83,251
Aug 20, 20252,730.002,735.002,665.002,725.002,725.00-0.73%338,600
Aug 19, 20252,750.002,790.002,700.002,745.002,745.00-0.72%317,375
Aug 18, 20252,810.002,830.002,765.002,765.002,765.00-1.43%271,605
Aug 14, 20252,835.002,835.002,785.002,805.002,805.00-153,349
Aug 13, 20252,805.002,825.002,790.002,805.002,805.000.36%258,629
Aug 12, 20252,825.002,855.002,785.002,795.002,795.00-1.76%397,966
Aug 11, 20252,905.002,905.002,840.002,845.002,845.00-1.73%229,616
Aug 8, 20252,820.002,920.002,815.002,895.002,895.002.12%508,159
Aug 7, 20252,845.002,870.002,815.002,835.002,835.000.53%267,850
Aug 6, 20252,835.002,870.002,800.002,820.002,820.00-1.23%185,346
Aug 5, 20252,830.002,875.002,830.002,855.002,855.000.88%215,297
Aug 4, 20252,785.002,845.002,765.002,830.002,830.000.35%254,914
Aug 1, 20252,825.002,855.002,765.002,820.002,820.00-1.57%776,624
Jul 31, 20252,900.002,925.002,845.002,865.002,865.00-1.21%389,120
Jul 30, 20252,865.002,955.002,855.002,900.002,900.002.11%728,891
Jul 29, 20252,970.003,010.002,825.002,840.002,840.00-3.40%1,317,993
Jul 28, 20253,060.003,100.002,880.002,940.002,940.00-4.08%1,884,702
Jul 25, 20252,860.003,100.002,850.003,065.003,065.007.17%3,188,757
Jul 24, 20252,900.002,950.002,850.002,860.002,860.00-0.69%376,254
Jul 23, 20252,875.002,895.002,850.002,880.002,880.00-0.69%338,259
Jul 22, 20252,835.002,960.002,835.002,900.002,900.001.40%988,119
Jul 21, 20252,870.002,900.002,825.002,860.002,860.00-0.35%302,638
Jul 18, 20252,885.002,885.002,805.002,870.002,870.00-528,914
Jul 17, 20252,820.002,895.002,815.002,870.002,870.001.59%556,320
Jul 16, 20252,830.002,855.002,810.002,825.002,825.00-0.53%213,501
Jul 15, 20252,825.002,850.002,815.002,840.002,840.000.35%179,577
Jul 14, 20252,865.002,865.002,815.002,830.002,830.00-1.22%216,386
Jul 11, 20252,820.002,865.002,800.002,865.002,865.001.24%265,159