Synic Solution Co.,Ltd. (KOSDAQ:234030)
South Korea
· Delayed Price · Currency is KRW 7,340.00
0.00 (0.00%)
Apr 29, 2026, 3:30 PM KST
Synic Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7,240.00 | 7,340.00 | 7,180.00 | 7,300.00 | - | -0.54% | 80,340 |
| Apr 28, 2026 | 7,710.00 | 7,740.00 | 7,330.00 | 7,340.00 | 7,340.00 | -4.80% | 209,605 |
| Apr 27, 2026 | 7,590.00 | 8,050.00 | 7,450.00 | 7,710.00 | 7,710.00 | 2.80% | 466,846 |
| Apr 24, 2026 | 7,270.00 | 7,870.00 | 7,270.00 | 7,500.00 | 7,500.00 | 3.16% | 595,783 |
| Apr 23, 2026 | 7,420.00 | 7,440.00 | 7,100.00 | 7,270.00 | 7,270.00 | -1.22% | 153,041 |
| Apr 22, 2026 | 7,360.00 | 7,410.00 | 7,100.00 | 7,360.00 | 7,360.00 | 1.24% | 139,430 |
| Apr 21, 2026 | 7,230.00 | 7,540.00 | 7,200.00 | 7,270.00 | 7,270.00 | 1.25% | 216,398 |
| Apr 20, 2026 | 7,370.00 | 7,380.00 | 7,150.00 | 7,180.00 | 7,180.00 | -2.58% | 183,691 |
| Apr 17, 2026 | 7,480.00 | 7,480.00 | 7,210.00 | 7,370.00 | 7,370.00 | -0.27% | 110,366 |
| Apr 16, 2026 | 7,360.00 | 7,590.00 | 7,270.00 | 7,390.00 | 7,390.00 | 1.51% | 211,007 |
| Apr 15, 2026 | 7,430.00 | 7,480.00 | 7,210.00 | 7,280.00 | 7,280.00 | 0.83% | 168,978 |
| Apr 14, 2026 | 6,950.00 | 7,390.00 | 6,950.00 | 7,220.00 | 7,220.00 | 6.02% | 321,005 |
| Apr 13, 2026 | 6,710.00 | 6,940.00 | 6,600.00 | 6,810.00 | 6,810.00 | -0.15% | 88,133 |
| Apr 10, 2026 | 6,690.00 | 6,980.00 | 6,620.00 | 6,820.00 | 6,820.00 | 3.02% | 203,164 |
| Apr 9, 2026 | 6,870.00 | 6,870.00 | 6,570.00 | 6,620.00 | 6,620.00 | -4.06% | 110,782 |
| Apr 8, 2026 | 6,520.00 | 6,900.00 | 6,520.00 | 6,900.00 | 6,900.00 | 9.70% | 215,007 |
| Apr 7, 2026 | 6,510.00 | 6,570.00 | 6,160.00 | 6,290.00 | 6,290.00 | -2.18% | 116,441 |
| Apr 6, 2026 | 6,370.00 | 6,600.00 | 6,330.00 | 6,430.00 | 6,430.00 | 0.94% | 92,825 |
| Apr 3, 2026 | 6,340.00 | 6,500.00 | 6,280.00 | 6,370.00 | 6,370.00 | 3.07% | 93,032 |
| Apr 2, 2026 | 6,880.00 | 6,880.00 | 6,150.00 | 6,180.00 | 6,180.00 | -8.58% | 189,690 |
| Apr 1, 2026 | 6,420.00 | 6,770.00 | 6,420.00 | 6,760.00 | 6,760.00 | 9.39% | 156,259 |
| Mar 31, 2026 | 6,550.00 | 6,560.00 | 6,150.00 | 6,180.00 | 6,180.00 | -6.36% | 193,047 |
| Mar 30, 2026 | 6,510.00 | 6,730.00 | 6,450.00 | 6,600.00 | 6,600.00 | -3.37% | 119,313 |
| Mar 27, 2026 | 6,700.00 | 6,900.00 | 6,530.00 | 6,830.00 | 6,830.00 | -1.01% | 207,294 |
| Mar 26, 2026 | 7,120.00 | 7,300.00 | 6,880.00 | 6,900.00 | 6,900.00 | -3.90% | 202,102 |
| Mar 25, 2026 | 7,240.00 | 7,370.00 | 7,150.00 | 7,180.00 | 7,180.00 | 0.28% | 172,312 |
| Mar 24, 2026 | 7,320.00 | 7,790.00 | 7,000.00 | 7,160.00 | 7,160.00 | 4.37% | 405,066 |
| Mar 23, 2026 | 7,140.00 | 7,150.00 | 6,850.00 | 6,860.00 | 6,860.00 | -5.90% | 195,534 |
| Mar 20, 2026 | 7,280.00 | 7,430.00 | 7,180.00 | 7,290.00 | 7,290.00 | 0.55% | 113,927 |
| Mar 19, 2026 | 7,310.00 | 7,400.00 | 7,240.00 | 7,250.00 | 7,250.00 | -4.23% | 146,568 |
| Mar 18, 2026 | 7,550.00 | 7,720.00 | 7,500.00 | 7,570.00 | 7,570.00 | 1.20% | 145,608 |
| Mar 17, 2026 | 7,460.00 | 7,700.00 | 7,440.00 | 7,480.00 | 7,480.00 | 2.47% | 217,452 |
| Mar 16, 2026 | 7,290.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | 0.27% | 128,556 |
| Mar 13, 2026 | 7,100.00 | 7,370.00 | 7,000.00 | 7,280.00 | 7,280.00 | -1.62% | 152,019 |
| Mar 12, 2026 | 7,510.00 | 7,570.00 | 7,300.00 | 7,400.00 | 7,400.00 | -1.46% | 178,597 |
| Mar 11, 2026 | 7,600.00 | 7,800.00 | 7,330.00 | 7,510.00 | 7,510.00 | 1.62% | 323,420 |
| Mar 10, 2026 | 7,190.00 | 7,520.00 | 7,100.00 | 7,390.00 | 7,390.00 | 8.84% | 280,667 |
| Mar 9, 2026 | 6,900.00 | 6,980.00 | 6,510.00 | 6,790.00 | 6,790.00 | -7.87% | 327,903 |
| 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 |