UK markets closed

Synergy Innovation Co., Ltd. (048870.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
2,370.00-50.00 (-2.07%)
At close: 03:30PM KST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20242,435.002,435.002,350.002,370.002,370.00119,100
20 Jun 20242,395.002,425.002,390.002,420.002,420.0083,108
19 Jun 20242,400.002,430.002,370.002,405.002,405.00109,862
18 Jun 20242,470.002,490.002,400.002,415.002,415.00211,716
17 Jun 20242,500.002,505.002,445.002,470.002,470.00161,987
14 Jun 20242,540.002,570.002,475.002,495.002,495.00215,639
13 Jun 20242,590.002,600.002,550.002,560.002,560.0094,229
12 Jun 20242,555.002,615.002,540.002,565.002,565.00123,615
11 Jun 20242,595.002,605.002,510.002,550.002,550.00122,700
10 Jun 20242,675.002,695.002,560.002,575.002,575.00341,417
07 Jun 20242,675.002,720.002,660.002,675.002,675.0073,900
05 Jun 20242,715.002,745.002,680.002,695.002,695.00192,781
04 Jun 20242,695.002,725.002,625.002,690.002,690.00194,490
03 Jun 20242,585.002,705.002,575.002,695.002,695.00171,952
31 May 20242,610.002,640.002,575.002,585.002,585.00187,208
30 May 20242,650.002,690.002,600.002,600.002,600.00114,062
29 May 20242,680.002,720.002,640.002,650.002,650.00179,645
28 May 20242,725.002,745.002,650.002,680.002,680.00238,093
27 May 20242,730.002,750.002,675.002,725.002,725.00171,132
24 May 20242,705.002,755.002,690.002,730.002,730.00102,273
23 May 20242,705.002,770.002,680.002,725.002,725.00187,052
22 May 20242,750.002,755.002,700.002,725.002,725.00136,015
21 May 20242,770.002,770.002,700.002,745.002,745.00211,641
20 May 20242,855.002,855.002,745.002,755.002,755.00335,799
17 May 20242,825.002,855.002,775.002,855.002,855.00148,890
16 May 20242,850.002,850.002,800.002,810.002,810.00156,791
14 May 20242,740.002,820.002,740.002,805.002,805.00148,411
13 May 20242,770.002,790.002,745.002,745.002,745.0098,391
10 May 20242,760.002,780.002,710.002,770.002,770.00182,860
09 May 20242,815.002,815.002,740.002,740.002,740.00183,771
08 May 20242,800.002,825.002,755.002,815.002,815.00186,857
07 May 20242,800.002,860.002,780.002,800.002,800.00213,570
03 May 20242,820.002,850.002,805.002,810.002,810.0095,198
02 May 20242,775.002,850.002,775.002,810.002,810.00118,758
30 Apr 20242,850.002,875.002,770.002,770.002,770.00170,654
29 Apr 20242,810.002,845.002,795.002,825.002,825.00101,034
26 Apr 20242,810.002,880.002,780.002,795.002,795.00132,786
25 Apr 20242,815.002,890.002,790.002,800.002,800.00154,203
24 Apr 20242,840.002,885.002,795.002,815.002,815.00144,698
23 Apr 20242,875.002,900.002,800.002,805.002,805.00142,071
22 Apr 20242,755.002,945.002,755.002,815.002,815.00438,270
19 Apr 20242,840.002,840.002,730.002,750.002,750.00349,526
18 Apr 20242,700.002,850.002,700.002,840.002,840.00172,247
17 Apr 20242,730.002,790.002,705.002,725.002,725.00246,700
16 Apr 20242,770.002,770.002,680.002,705.002,705.00412,954
15 Apr 20242,820.002,845.002,735.002,770.002,770.00902,782
12 Apr 20242,975.003,020.002,855.002,860.002,860.00368,535
11 Apr 20243,000.003,050.002,940.002,975.002,975.00212,576
09 Apr 20243,010.003,080.002,960.003,030.003,030.00210,918
08 Apr 20243,045.003,095.002,990.003,000.003,000.00212,865
05 Apr 20242,970.003,065.002,970.003,015.003,015.00309,316
04 Apr 20243,165.003,165.003,010.003,025.003,025.00484,441
03 Apr 20243,105.003,160.003,050.003,160.003,160.00384,326
02 Apr 20243,220.003,220.003,105.003,165.003,165.00507,974
01 Apr 20243,110.003,250.003,075.003,230.003,230.00718,196
29 Mar 20243,085.003,160.003,020.003,115.003,115.00531,019
28 Mar 20243,155.003,200.003,055.003,070.003,070.00608,375
27 Mar 20243,155.003,240.003,070.003,200.003,200.001,062,136
26 Mar 20243,185.003,260.003,070.003,085.003,085.00993,102
25 Mar 20243,200.003,300.003,150.003,215.003,215.001,086,268
22 Mar 20243,350.003,370.003,235.003,245.003,245.001,567,856
21 Mar 20243,235.003,485.003,155.003,425.003,425.004,732,974
20 Mar 20243,745.003,870.003,220.003,240.003,240.0013,419,680
19 Mar 20242,840.003,560.002,785.003,250.003,250.0013,468,500
18 Mar 20242,815.002,870.002,730.002,840.002,840.00221,277
15 Mar 20242,805.002,840.002,720.002,815.002,815.00209,932
14 Mar 20242,880.002,910.002,795.002,800.002,800.00289,475
13 Mar 20242,975.003,045.002,835.002,885.002,885.00759,768
12 Mar 20243,015.003,035.002,895.002,910.002,910.00371,357
11 Mar 20243,060.003,085.002,945.002,970.002,970.00375,016
08 Mar 20242,960.003,135.002,955.003,090.003,090.001,228,879
07 Mar 20242,975.003,000.002,835.002,920.002,920.00314,686
06 Mar 20243,025.003,090.002,915.003,000.003,000.00406,610
05 Mar 20242,795.002,975.002,755.002,975.002,975.00596,739
04 Mar 20242,865.002,950.002,780.002,800.002,800.00190,432
29 Feb 20242,710.002,920.002,665.002,860.002,860.00662,695
28 Feb 20242,640.002,740.002,630.002,660.002,660.0052,369
27 Feb 20242,735.002,735.002,630.002,640.002,640.00229,358
26 Feb 20242,750.002,770.002,720.002,720.002,720.00120,745
23 Feb 20242,800.002,805.002,740.002,775.002,775.0090,726
22 Feb 20242,810.002,835.002,760.002,770.002,770.00177,367
21 Feb 20242,875.002,880.002,810.002,850.002,850.00133,203
20 Feb 20242,800.002,910.002,780.002,885.002,885.00192,644
19 Feb 20242,790.002,825.002,760.002,805.002,805.0057,361
16 Feb 20242,815.002,820.002,750.002,805.002,805.00100,892
15 Feb 20242,810.002,860.002,760.002,790.002,790.0053,398
14 Feb 20242,765.002,805.002,755.002,800.002,800.0042,042
13 Feb 20242,800.002,850.002,750.002,805.002,805.0082,825
08 Feb 20242,730.002,840.002,730.002,800.002,800.0092,160
07 Feb 20242,670.002,855.002,670.002,790.002,790.00187,399
06 Feb 20242,660.002,700.002,625.002,670.002,670.0063,367
05 Feb 20242,750.002,750.002,615.002,660.002,660.00124,765
02 Feb 20242,730.002,770.002,720.002,760.002,760.0059,931
01 Feb 20242,740.002,815.002,690.002,740.002,740.00163,864
31 Jan 20242,840.002,840.002,710.002,740.002,740.00243,211
30 Jan 20242,875.002,890.002,820.002,840.002,840.00115,261
29 Jan 20242,880.002,930.002,835.002,880.002,880.00161,743
26 Jan 20242,875.002,930.002,850.002,875.002,875.00138,969
25 Jan 20242,895.002,930.002,835.002,875.002,875.00240,305
24 Jan 20243,045.003,050.002,930.002,930.002,930.00190,614
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...