Australia markets close in 4 hours 47 minutes

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

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
2,870.00+65.00 (+2.33%)
As of 10:04AM KST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242,840.002,885.002,830.002,870.002,870.0034,050
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
23 Jan 20242,950.003,070.002,905.003,045.003,045.00634,598
22 Jan 20242,860.003,020.002,850.002,900.002,900.00646,537
19 Jan 20242,835.002,920.002,775.002,840.002,840.00270,467
18 Jan 20242,820.002,890.002,780.002,835.002,835.00155,528
17 Jan 20242,890.002,920.002,775.002,795.002,795.00259,220
16 Jan 20242,980.003,020.002,870.002,895.002,895.00418,622
15 Jan 20242,980.003,080.002,900.002,980.002,980.00434,344
12 Jan 20243,165.003,180.002,960.002,980.002,980.00827,778
11 Jan 20243,010.003,255.002,940.003,200.003,200.001,224,642
10 Jan 20243,135.003,135.002,890.003,005.003,005.001,217,540
09 Jan 20242,800.002,970.002,770.002,955.002,955.00745,683
08 Jan 20242,795.002,825.002,735.002,775.002,775.00169,919
05 Jan 20242,785.002,805.002,730.002,800.002,800.00101,689
04 Jan 20242,830.002,865.002,745.002,785.002,785.00143,936
03 Jan 20242,770.002,860.002,730.002,855.002,855.00160,067
02 Jan 20242,795.002,795.002,710.002,775.002,775.00104,133
28 Dec 20232,710.002,760.002,660.002,730.002,730.00110,041
27 Dec 20232,660.002,750.002,630.002,710.002,710.00150,921
26 Dec 20232,895.003,025.002,620.002,620.002,620.00668,704
22 Dec 20232,940.002,940.002,835.002,850.002,850.00194,580
21 Dec 20232,985.002,985.002,875.002,910.002,910.00236,980
20 Dec 20232,885.002,980.002,865.002,955.002,955.00260,294
19 Dec 20232,930.002,955.002,830.002,900.002,900.00258,072
18 Dec 20232,785.003,010.002,785.002,935.002,935.00354,985
15 Dec 20232,815.002,920.002,750.002,785.002,785.00378,899
14 Dec 20232,855.002,900.002,780.002,795.002,795.00210,398
13 Dec 20232,945.002,945.002,810.002,845.002,845.00172,023
12 Dec 20233,020.003,025.002,885.002,940.002,940.00289,961
11 Dec 20232,800.003,190.002,770.003,050.003,050.00691,747
08 Dec 20232,810.002,810.002,705.002,810.002,810.00105,682
07 Dec 20232,770.002,835.002,730.002,810.002,810.0076,585
06 Dec 20232,845.002,860.002,740.002,770.002,770.00112,923
05 Dec 20232,780.002,850.002,750.002,845.002,845.00142,210
04 Dec 20232,710.002,825.002,670.002,785.002,785.00118,913
01 Dec 20232,720.002,760.002,650.002,735.002,735.00116,235
30 Nov 20232,775.002,820.002,710.002,720.002,720.0079,496
29 Nov 20232,885.002,885.002,750.002,775.002,775.00152,982
28 Nov 20232,750.002,900.002,690.002,885.002,885.00162,658
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...