Skip to main content
Synergy Innovation Co., Ltd. (KOSDAQ:048870)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,090.00
-45.00 (-2.11%)
At close: Apr 28, 2026

Synergy Innovation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,090.002,150.002,090.002,145.002,145.002.63%328,836
Apr 28, 20262,130.002,130.002,080.002,090.002,090.00-2.11%333,570
Apr 27, 20262,130.002,150.002,100.002,135.002,135.000.71%189,463
Apr 24, 20262,110.002,145.002,095.002,120.002,120.001.19%231,824
Apr 23, 20262,125.002,130.002,085.002,095.002,095.00-1.41%239,454
Apr 22, 20262,075.002,125.002,070.002,125.002,125.001.43%192,324
Apr 21, 20262,115.002,135.002,085.002,095.002,095.00-0.95%264,930
Apr 20, 20262,135.002,135.002,090.002,115.002,115.00-1.17%300,215
Apr 17, 20262,100.002,145.002,075.002,140.002,140.002.15%350,319
Apr 16, 20262,050.002,095.002,025.002,095.002,095.002.70%331,251
Apr 15, 20262,025.002,055.002,010.002,040.002,040.000.74%319,442
Apr 14, 20262,015.002,035.001,990.002,025.002,025.001.25%364,793
Apr 13, 20262,000.002,040.001,994.002,000.002,000.00-0.99%198,981
Apr 10, 20262,010.002,030.001,968.002,020.002,020.001.05%395,491
Apr 9, 20262,010.002,020.001,985.001,999.001,999.00-0.55%134,704
Apr 8, 20261,997.002,025.001,993.002,010.002,010.002.55%223,413
Apr 7, 20262,015.002,025.001,960.001,960.001,960.00-2.49%201,072
Apr 6, 20262,060.002,075.001,998.002,010.002,010.00-2.43%207,460
Apr 3, 20262,055.002,070.002,020.002,060.002,060.001.98%180,928
Apr 2, 20262,200.002,200.002,000.002,020.002,020.00-6.91%524,821
Apr 1, 20262,140.002,195.002,135.002,170.002,170.001.64%147,817
Mar 31, 20262,180.002,180.002,120.002,135.002,135.00-2.29%131,898
Mar 30, 20262,180.002,205.002,145.002,185.002,185.00-1.58%177,791
Mar 27, 20262,200.002,250.002,170.002,220.002,220.00-144,483
Mar 26, 20262,195.002,240.002,060.002,220.002,220.001.14%302,108
Mar 25, 20262,170.002,235.002,160.002,195.002,195.001.15%355,835
Mar 24, 20262,155.002,170.002,130.002,170.002,170.000.93%154,493
Mar 23, 20262,140.002,170.002,085.002,150.002,150.00-0.23%279,543
Mar 20, 20262,060.002,195.002,055.002,155.002,155.004.61%483,258
Mar 19, 20262,020.002,065.002,000.002,060.002,060.001.48%283,566
Mar 18, 20262,085.002,090.002,015.002,030.002,030.00-3.10%349,696
Mar 17, 20262,075.002,105.002,045.002,095.002,095.001.21%282,759
Mar 16, 20262,075.002,105.002,035.002,070.002,070.00-1.19%250,594
Mar 13, 20262,110.002,150.002,080.002,095.002,095.00-3.01%192,473
Mar 12, 20262,065.002,160.002,065.002,160.002,160.004.10%168,848
Mar 11, 20262,075.002,120.002,065.002,075.002,075.000.73%224,808
Mar 10, 20262,040.002,080.002,020.002,060.002,060.003.05%359,417
Mar 9, 20262,035.002,035.001,940.001,999.001,999.00-3.89%307,470
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