Synic Solution Co.,Ltd. (KOSDAQ:234030)
South Korea
· Delayed Price · Currency is KRW 9,990.00
-20.00 (-0.20%)
At close: Dec 5, 2025
Synic Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,050.00 | 10,390.00 | 9,730.00 | 9,990.00 | 9,990.00 | -0.20% | 1,340,480 |
| Dec 4, 2025 | 10,700.00 | 10,700.00 | 9,980.00 | 10,010.00 | 10,010.00 | -5.57% | 1,745,880 |
| Dec 3, 2025 | 10,180.00 | 10,810.00 | 9,910.00 | 10,600.00 | 10,600.00 | 4.85% | 3,506,832 |
| Dec 2, 2025 | 10,060.00 | 10,430.00 | 9,880.00 | 10,110.00 | 10,110.00 | 2.54% | 2,130,703 |
| Dec 1, 2025 | 9,730.00 | 10,490.00 | 9,620.00 | 9,860.00 | 9,860.00 | 4.56% | 6,157,603 |
| Nov 28, 2025 | 9,120.00 | 9,620.00 | 9,100.00 | 9,430.00 | 9,430.00 | 4.78% | 1,659,394 |
| Nov 27, 2025 | 9,400.00 | 9,540.00 | 9,000.00 | 9,000.00 | 9,000.00 | -3.33% | 1,121,577 |
| Nov 26, 2025 | 9,580.00 | 9,890.00 | 9,210.00 | 9,310.00 | 9,310.00 | -1.79% | 1,326,574 |
| Nov 25, 2025 | 9,130.00 | 9,700.00 | 8,890.00 | 9,480.00 | 9,480.00 | 6.64% | 3,332,397 |
| Nov 24, 2025 | 9,240.00 | 9,500.00 | 8,830.00 | 8,890.00 | 8,890.00 | -1.44% | 1,221,672 |
| Nov 21, 2025 | 9,010.00 | 9,660.00 | 8,950.00 | 9,020.00 | 9,020.00 | -7.77% | 1,362,381 |
| Nov 20, 2025 | 9,700.00 | 10,070.00 | 9,540.00 | 9,780.00 | 9,780.00 | 4.38% | 3,042,956 |
| Nov 19, 2025 | 9,520.00 | 9,880.00 | 9,150.00 | 9,370.00 | 9,370.00 | -1.06% | 1,445,435 |
| Nov 18, 2025 | 10,160.00 | 10,400.00 | 9,450.00 | 9,470.00 | 9,470.00 | -5.58% | 2,389,389 |
| Nov 17, 2025 | 10,540.00 | 10,790.00 | 9,900.00 | 10,030.00 | 10,030.00 | -4.29% | 2,497,575 |
| Nov 14, 2025 | 10,920.00 | 11,190.00 | 10,480.00 | 10,480.00 | 10,480.00 | -9.26% | 2,832,441 |
| Nov 13, 2025 | 11,160.00 | 11,570.00 | 10,820.00 | 11,550.00 | 11,550.00 | 4.62% | 7,968,819 |
| Nov 12, 2025 | 10,990.00 | 11,900.00 | 10,700.00 | 11,040.00 | 11,040.00 | 1.85% | 13,176,930 |
| Nov 11, 2025 | 11,290.00 | 11,480.00 | 10,640.00 | 10,840.00 | 10,840.00 | 0.46% | 8,780,131 |
| Nov 10, 2025 | 10,840.00 | 11,740.00 | 10,460.00 | 10,790.00 | 10,790.00 | 3.15% | 21,192,860 |
| Nov 7, 2025 | 8,050.00 | 10,460.00 | 7,870.00 | 10,460.00 | 10,460.00 | 29.94% | 22,467,670 |
| Nov 6, 2025 | 7,720.00 | 8,320.00 | 7,720.00 | 8,050.00 | 8,050.00 | 5.09% | 501,723 |
| Nov 5, 2025 | 8,050.00 | 8,050.00 | 7,310.00 | 7,660.00 | 7,660.00 | -4.96% | 534,789 |
| Nov 4, 2025 | 8,210.00 | 8,340.00 | 8,000.00 | 8,060.00 | 8,060.00 | -2.54% | 457,120 |
| Nov 3, 2025 | 7,550.00 | 8,860.00 | 7,500.00 | 8,270.00 | 8,270.00 | 9.54% | 3,483,153 |
| Oct 31, 2025 | 7,670.00 | 7,760.00 | 7,510.00 | 7,550.00 | 7,550.00 | -1.56% | 288,488 |
| Oct 30, 2025 | 7,940.00 | 7,970.00 | 7,610.00 | 7,670.00 | 7,670.00 | -3.28% | 416,869 |
| Oct 29, 2025 | 8,180.00 | 8,180.00 | 7,820.00 | 7,930.00 | 7,930.00 | -1.86% | 328,521 |
| Oct 28, 2025 | 8,100.00 | 8,230.00 | 7,980.00 | 8,080.00 | 8,080.00 | -0.25% | 220,110 |
| Oct 27, 2025 | 8,180.00 | 8,290.00 | 8,030.00 | 8,100.00 | 8,100.00 | 0.87% | 277,393 |
| Oct 24, 2025 | 8,030.00 | 8,160.00 | 7,920.00 | 8,030.00 | 8,030.00 | 2.16% | 268,260 |
| Oct 23, 2025 | 7,900.00 | 8,050.00 | 7,770.00 | 7,860.00 | 7,860.00 | -2.12% | 277,714 |
| Oct 22, 2025 | 8,170.00 | 8,170.00 | 7,800.00 | 8,030.00 | 8,030.00 | -2.19% | 497,464 |
| Oct 21, 2025 | 8,370.00 | 8,620.00 | 8,200.00 | 8,210.00 | 8,210.00 | -0.97% | 525,121 |
| Oct 20, 2025 | 8,130.00 | 8,550.00 | 8,130.00 | 8,290.00 | 8,290.00 | 2.22% | 256,977 |
| Oct 17, 2025 | 8,510.00 | 8,660.00 | 8,110.00 | 8,110.00 | 8,110.00 | -5.70% | 580,112 |
| Oct 16, 2025 | 8,590.00 | 8,820.00 | 8,310.00 | 8,600.00 | 8,600.00 | -1.15% | 513,192 |
| Oct 15, 2025 | 8,420.00 | 8,700.00 | 8,370.00 | 8,700.00 | 8,700.00 | 3.33% | 486,703 |
| Oct 14, 2025 | 9,130.00 | 9,470.00 | 8,350.00 | 8,420.00 | 8,420.00 | -6.34% | 1,244,004 |
| Oct 13, 2025 | 9,100.00 | 9,250.00 | 8,940.00 | 8,990.00 | 8,990.00 | -5.96% | 873,324 |
| Oct 10, 2025 | 10,300.00 | 10,300.00 | 9,510.00 | 9,560.00 | 9,560.00 | -3.34% | 1,764,984 |
| Oct 2, 2025 | 9,790.00 | 10,700.00 | 9,690.00 | 9,890.00 | 9,890.00 | 4.66% | 7,391,114 |
| Oct 1, 2025 | 9,090.00 | 9,720.00 | 9,090.00 | 9,450.00 | 9,450.00 | 4.77% | 1,072,288 |
| Sep 30, 2025 | 9,320.00 | 9,680.00 | 9,020.00 | 9,020.00 | 9,020.00 | -2.28% | 534,846 |
| Sep 29, 2025 | 8,960.00 | 9,350.00 | 8,960.00 | 9,230.00 | 9,230.00 | 3.01% | 472,222 |
| Sep 26, 2025 | 9,500.00 | 9,730.00 | 8,920.00 | 8,960.00 | 8,960.00 | -6.86% | 913,217 |
| Sep 25, 2025 | 10,190.00 | 10,370.00 | 9,440.00 | 9,620.00 | 9,620.00 | -5.69% | 1,478,092 |
| Sep 24, 2025 | 10,550.00 | 11,080.00 | 10,080.00 | 10,200.00 | 10,200.00 | -1.16% | 6,607,173 |
| Sep 23, 2025 | 10,000.00 | 10,350.00 | 9,630.00 | 10,320.00 | 10,320.00 | 4.98% | 3,083,421 |
| Sep 22, 2025 | 9,590.00 | 10,030.00 | 9,510.00 | 9,830.00 | 9,830.00 | 1.55% | 1,054,682 |
| Sep 19, 2025 | 10,370.00 | 10,660.00 | 9,680.00 | 9,680.00 | 9,680.00 | -4.72% | 2,267,402 |
| Sep 18, 2025 | 10,050.00 | 10,560.00 | 9,900.00 | 10,160.00 | 10,160.00 | 3.04% | 5,001,431 |
| Sep 17, 2025 | 9,880.00 | 10,150.00 | 9,480.00 | 9,860.00 | 9,860.00 | -1.69% | 2,153,258 |
| Sep 16, 2025 | 10,050.00 | 10,420.00 | 9,850.00 | 10,030.00 | 10,030.00 | 0.20% | 4,553,026 |
| Sep 15, 2025 | 9,830.00 | 10,370.00 | 9,380.00 | 10,010.00 | 10,010.00 | 2.67% | 8,214,406 |
| Sep 12, 2025 | 8,500.00 | 10,170.00 | 8,470.00 | 9,750.00 | 9,750.00 | 16.35% | 19,166,430 |
| Sep 11, 2025 | 8,500.00 | 8,860.00 | 8,350.00 | 8,380.00 | 8,380.00 | -0.59% | 943,076 |
| Sep 10, 2025 | 8,340.00 | 8,600.00 | 8,100.00 | 8,430.00 | 8,430.00 | 1.20% | 720,706 |
| Sep 9, 2025 | 7,980.00 | 8,410.00 | 7,870.00 | 8,330.00 | 8,330.00 | 5.84% | 754,438 |
| Sep 8, 2025 | 8,000.00 | 8,200.00 | 7,830.00 | 7,870.00 | 7,870.00 | -1.50% | 232,573 |
| Sep 5, 2025 | 8,410.00 | 8,410.00 | 7,970.00 | 7,990.00 | 7,990.00 | -3.15% | 590,802 |
| Sep 4, 2025 | 7,650.00 | 8,470.00 | 7,570.00 | 8,250.00 | 8,250.00 | 8.98% | 1,624,944 |
| Sep 3, 2025 | 7,440.00 | 7,700.00 | 7,440.00 | 7,570.00 | 7,570.00 | 0.66% | 156,985 |
| Sep 2, 2025 | 7,790.00 | 7,790.00 | 7,390.00 | 7,520.00 | 7,520.00 | -1.57% | 177,438 |
| Sep 1, 2025 | 7,480.00 | 8,120.00 | 7,310.00 | 7,640.00 | 7,640.00 | 0.53% | 481,142 |
| Aug 29, 2025 | 7,860.00 | 7,930.00 | 7,600.00 | 7,600.00 | 7,600.00 | -2.81% | 177,281 |
| Aug 28, 2025 | 7,690.00 | 7,950.00 | 7,600.00 | 7,820.00 | 7,820.00 | - | 189,376 |
| Aug 27, 2025 | 7,900.00 | 7,900.00 | 7,610.00 | 7,820.00 | 7,820.00 | -0.89% | 255,739 |
| Aug 26, 2025 | 7,750.00 | 7,890.00 | 7,550.00 | 7,890.00 | 7,890.00 | 1.81% | 328,851 |
| Aug 25, 2025 | 7,610.00 | 7,790.00 | 7,610.00 | 7,750.00 | 7,750.00 | 2.24% | 238,488 |
| Aug 22, 2025 | 7,400.00 | 7,810.00 | 7,400.00 | 7,580.00 | 7,580.00 | 2.43% | 355,590 |
| Aug 21, 2025 | 7,530.00 | 7,690.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 224,254 |
| Aug 20, 2025 | 7,550.00 | 7,690.00 | 7,250.00 | 7,500.00 | 7,500.00 | -2.47% | 380,274 |
| Aug 19, 2025 | 7,640.00 | 7,820.00 | 7,490.00 | 7,690.00 | 7,690.00 | 0.13% | 298,950 |
| Aug 18, 2025 | 7,810.00 | 7,890.00 | 7,560.00 | 7,680.00 | 7,680.00 | -1.66% | 390,901 |
| Aug 14, 2025 | 8,170.00 | 8,170.00 | 7,800.00 | 7,810.00 | 7,810.00 | -3.82% | 703,067 |
| Aug 13, 2025 | 8,450.00 | 8,650.00 | 8,100.00 | 8,120.00 | 8,120.00 | -2.05% | 517,121 |
| Aug 12, 2025 | 8,230.00 | 9,050.00 | 8,150.00 | 8,290.00 | 8,290.00 | 0.85% | 2,081,185 |
| Aug 11, 2025 | 8,480.00 | 8,620.00 | 8,190.00 | 8,220.00 | 8,220.00 | -3.07% | 449,354 |
| Aug 8, 2025 | 8,570.00 | 8,930.00 | 8,310.00 | 8,480.00 | 8,480.00 | -1.05% | 1,010,667 |
| Aug 7, 2025 | 8,390.00 | 8,790.00 | 8,010.00 | 8,570.00 | 8,570.00 | -0.58% | 1,657,402 |
| Aug 6, 2025 | 8,900.00 | 8,950.00 | 8,570.00 | 8,620.00 | 8,620.00 | -2.16% | 421,009 |
| Aug 5, 2025 | 9,060.00 | 9,380.00 | 8,810.00 | 8,810.00 | 8,810.00 | -1.12% | 543,591 |
| Aug 4, 2025 | 8,620.00 | 9,330.00 | 8,620.00 | 8,910.00 | 8,910.00 | 2.77% | 689,408 |
| Aug 1, 2025 | 9,280.00 | 9,280.00 | 8,620.00 | 8,670.00 | 8,670.00 | -6.97% | 862,624 |
| Jul 31, 2025 | 10,410.00 | 10,550.00 | 9,300.00 | 9,320.00 | 9,320.00 | -9.51% | 1,490,280 |
| Jul 30, 2025 | 10,050.00 | 10,470.00 | 9,930.00 | 10,300.00 | 10,300.00 | 3.21% | 1,918,116 |
| Jul 29, 2025 | 10,180.00 | 10,610.00 | 9,970.00 | 9,980.00 | 9,980.00 | -1.67% | 1,195,585 |
| Jul 28, 2025 | 10,550.00 | 10,870.00 | 10,020.00 | 10,150.00 | 10,150.00 | -4.78% | 1,332,987 |
| Jul 25, 2025 | 11,360.00 | 11,540.00 | 10,640.00 | 10,660.00 | 10,660.00 | -5.50% | 1,803,218 |
| Jul 24, 2025 | 11,350.00 | 12,470.00 | 11,100.00 | 11,280.00 | 11,280.00 | 2.55% | 8,164,834 |
| Jul 23, 2025 | 10,880.00 | 11,450.00 | 10,560.00 | 11,000.00 | 11,000.00 | - | 2,976,859 |
| Jul 22, 2025 | 12,010.00 | 12,020.00 | 10,900.00 | 11,000.00 | 11,000.00 | -7.95% | 2,764,761 |
| Jul 21, 2025 | 10,870.00 | 12,920.00 | 10,870.00 | 11,950.00 | 11,950.00 | 8.05% | 15,727,110 |
| Jul 18, 2025 | 11,870.00 | 12,210.00 | 10,840.00 | 11,060.00 | 11,060.00 | -3.49% | 4,551,725 |
| Jul 17, 2025 | 12,380.00 | 12,700.00 | 11,300.00 | 11,460.00 | 11,460.00 | -10.19% | 3,995,987 |
| Jul 16, 2025 | 13,520.00 | 14,270.00 | 12,610.00 | 12,760.00 | 12,760.00 | -2.07% | 7,488,255 |
| Jul 15, 2025 | 13,640.00 | 13,660.00 | 12,520.00 | 13,030.00 | 13,030.00 | -3.84% | 9,670,797 |
| Jul 14, 2025 | 13,370.00 | 15,240.00 | 12,910.00 | 13,550.00 | 13,550.00 | 4.23% | 29,005,640 |
| Jul 11, 2025 | 11,050.00 | 13,670.00 | 10,840.00 | 13,000.00 | 13,000.00 | 20.93% | 42,912,700 |