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