Synic Solution Co.,Ltd. (KOSDAQ:234030)
South Korea
· Delayed Price · Currency is KRW 6,790.00
-580.00 (-7.87%)
At close: Mar 9, 2026
Synic Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,160.00 | 7,690.00 | 7,040.00 | 7,370.00 | 7,370.00 | -0.54% | 327,303 |
| Mar 5, 2026 | 6,910.00 | 7,500.00 | 6,910.00 | 7,410.00 | 7,410.00 | 13.13% | 595,534 |
| Mar 4, 2026 | 7,500.00 | 7,800.00 | 6,390.00 | 6,550.00 | 6,550.00 | -18.13% | 925,284 |
| Mar 3, 2026 | 8,590.00 | 8,700.00 | 8,000.00 | 8,000.00 | 8,000.00 | -9.19% | 635,703 |
| Feb 27, 2026 | 9,120.00 | 9,180.00 | 8,800.00 | 8,810.00 | 8,810.00 | -5.88% | 620,571 |
| Feb 26, 2026 | 9,150.00 | 9,610.00 | 9,070.00 | 9,360.00 | 9,360.00 | 2.41% | 736,838 |
| Feb 25, 2026 | 9,420.00 | 9,460.00 | 9,120.00 | 9,140.00 | 9,140.00 | -0.54% | 534,479 |
| Feb 24, 2026 | 8,800.00 | 9,290.00 | 8,640.00 | 9,190.00 | 9,190.00 | 4.20% | 620,153 |
| Feb 23, 2026 | 8,970.00 | 9,080.00 | 8,780.00 | 8,820.00 | 8,820.00 | -0.79% | 334,240 |
| Feb 20, 2026 | 9,220.00 | 9,250.00 | 8,880.00 | 8,890.00 | 8,890.00 | -3.58% | 533,783 |
| Feb 19, 2026 | 9,260.00 | 9,420.00 | 9,030.00 | 9,220.00 | 9,220.00 | 0.22% | 385,312 |
| Feb 13, 2026 | 9,330.00 | 9,440.00 | 9,190.00 | 9,200.00 | 9,200.00 | -3.36% | 270,243 |
| Feb 12, 2026 | 9,240.00 | 9,650.00 | 9,000.00 | 9,520.00 | 9,520.00 | 3.82% | 589,517 |
| Feb 11, 2026 | 9,210.00 | 9,310.00 | 8,970.00 | 9,170.00 | 9,170.00 | -1.29% | 310,163 |
| Feb 10, 2026 | 9,500.00 | 9,550.00 | 9,260.00 | 9,290.00 | 9,290.00 | -1.69% | 326,638 |
| Feb 9, 2026 | 9,300.00 | 9,560.00 | 9,230.00 | 9,450.00 | 9,450.00 | 5.23% | 453,675 |
| Feb 6, 2026 | 8,990.00 | 9,150.00 | 8,530.00 | 8,980.00 | 8,980.00 | -3.02% | 522,778 |
| Feb 5, 2026 | 9,670.00 | 9,690.00 | 9,250.00 | 9,260.00 | 9,260.00 | -5.80% | 693,413 |
| Feb 4, 2026 | 10,050.00 | 10,130.00 | 9,760.00 | 9,830.00 | 9,830.00 | -3.44% | 654,346 |
| Feb 3, 2026 | 9,820.00 | 10,240.00 | 9,730.00 | 10,180.00 | 10,180.00 | 5.60% | 768,496 |
| Feb 2, 2026 | 10,540.00 | 10,540.00 | 9,620.00 | 9,640.00 | 9,640.00 | -8.63% | 1,083,214 |
| Jan 30, 2026 | 10,250.00 | 10,920.00 | 10,100.00 | 10,550.00 | 10,550.00 | 2.83% | 2,543,982 |
| Jan 29, 2026 | 10,550.00 | 10,750.00 | 9,980.00 | 10,260.00 | 10,260.00 | 0.39% | 1,586,039 |
| Jan 28, 2026 | 10,390.00 | 10,550.00 | 10,020.00 | 10,220.00 | 10,220.00 | 0.20% | 1,344,323 |
| Jan 27, 2026 | 10,150.00 | 10,280.00 | 9,850.00 | 10,200.00 | 10,200.00 | 1.09% | 892,027 |
| Jan 26, 2026 | 10,040.00 | 10,250.00 | 9,810.00 | 10,090.00 | 10,090.00 | 0.30% | 893,483 |
| Jan 23, 2026 | 10,010.00 | 10,330.00 | 9,920.00 | 10,060.00 | 10,060.00 | 0.10% | 826,497 |
| Jan 22, 2026 | 10,690.00 | 10,690.00 | 9,930.00 | 10,050.00 | 10,050.00 | -3.09% | 1,595,215 |
| Jan 21, 2026 | 10,700.00 | 11,070.00 | 10,200.00 | 10,370.00 | 10,370.00 | -6.83% | 2,231,939 |
| Jan 20, 2026 | 12,030.00 | 12,060.00 | 11,130.00 | 11,130.00 | 11,130.00 | -7.48% | 2,539,700 |
| Jan 19, 2026 | 11,930.00 | 12,700.00 | 11,860.00 | 12,030.00 | 12,030.00 | 2.38% | 4,075,714 |
| Jan 16, 2026 | 11,490.00 | 12,490.00 | 11,420.00 | 11,750.00 | 11,750.00 | 3.52% | 5,998,637 |
| Jan 15, 2026 | 11,150.00 | 11,470.00 | 10,660.00 | 11,350.00 | 11,350.00 | -0.53% | 2,094,417 |
| Jan 14, 2026 | 11,300.00 | 11,580.00 | 11,000.00 | 11,410.00 | 11,410.00 | 0.97% | 2,287,258 |
| Jan 13, 2026 | 11,580.00 | 11,770.00 | 10,910.00 | 11,300.00 | 11,300.00 | -0.26% | 3,280,888 |
| Jan 12, 2026 | 11,620.00 | 12,200.00 | 11,010.00 | 11,330.00 | 11,330.00 | -1.31% | 7,138,442 |
| Jan 9, 2026 | 10,210.00 | 11,860.00 | 10,100.00 | 11,480.00 | 11,480.00 | 16.43% | 17,756,400 |
| Jan 8, 2026 | 9,550.00 | 10,390.00 | 9,460.00 | 9,860.00 | 9,860.00 | 2.28% | 6,154,220 |
| Jan 7, 2026 | 9,230.00 | 11,100.00 | 9,220.00 | 9,640.00 | 9,640.00 | 6.05% | 21,481,258 |
| Jan 6, 2026 | 8,800.00 | 9,190.00 | 8,500.00 | 9,090.00 | 9,090.00 | 3.18% | 605,730 |
| Jan 5, 2026 | 9,220.00 | 9,390.00 | 8,790.00 | 8,810.00 | 8,810.00 | -2.97% | 617,549 |
| Jan 2, 2026 | 8,850.00 | 9,150.00 | 8,700.00 | 9,080.00 | 9,080.00 | 2.60% | 570,469 |
| Dec 30, 2025 | 8,490.00 | 9,100.00 | 8,350.00 | 8,850.00 | 8,850.00 | 4.24% | 676,924 |
| Dec 29, 2025 | 8,850.00 | 9,070.00 | 8,470.00 | 8,490.00 | 8,490.00 | -2.19% | 544,331 |
| Dec 26, 2025 | 8,360.00 | 8,950.00 | 8,230.00 | 8,680.00 | 8,680.00 | 3.83% | 491,941 |
| Dec 24, 2025 | 8,830.00 | 8,930.00 | 8,350.00 | 8,360.00 | 8,360.00 | -5.22% | 409,032 |
| Dec 23, 2025 | 9,070.00 | 9,130.00 | 8,750.00 | 8,820.00 | 8,820.00 | - | 534,535 |
| Dec 22, 2025 | 8,670.00 | 8,900.00 | 8,560.00 | 8,820.00 | 8,820.00 | 3.52% | 470,941 |
| Dec 19, 2025 | 8,540.00 | 8,680.00 | 8,200.00 | 8,520.00 | 8,520.00 | 2.40% | 412,029 |
| Dec 18, 2025 | 8,410.00 | 8,750.00 | 8,270.00 | 8,320.00 | 8,320.00 | -3.37% | 368,004 |
| Dec 17, 2025 | 9,100.00 | 9,170.00 | 8,500.00 | 8,610.00 | 8,610.00 | -4.65% | 660,944 |
| Dec 16, 2025 | 9,510.00 | 9,580.00 | 9,010.00 | 9,030.00 | 9,030.00 | -6.04% | 633,284 |
| Dec 15, 2025 | 9,400.00 | 9,860.00 | 9,250.00 | 9,610.00 | 9,610.00 | -0.31% | 609,984 |
| Dec 12, 2025 | 9,840.00 | 9,920.00 | 9,470.00 | 9,640.00 | 9,640.00 | -1.63% | 669,261 |
| Dec 11, 2025 | 10,070.00 | 10,180.00 | 9,760.00 | 9,800.00 | 9,800.00 | -2.39% | 836,272 |
| Dec 10, 2025 | 10,000.00 | 10,300.00 | 9,950.00 | 10,040.00 | 10,040.00 | 1.41% | 1,037,480 |
| Dec 9, 2025 | 10,500.00 | 10,500.00 | 9,900.00 | 9,900.00 | 9,900.00 | -4.16% | 862,076 |
| Dec 8, 2025 | 10,090.00 | 10,460.00 | 9,650.00 | 10,330.00 | 10,330.00 | 3.40% | 1,953,656 |
| 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 |