Synergy Innovation Co. Ltd. 048870
KRX · South Korea · Health Technology
KRW 1,598.00+9.00 (+0.57%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,598.00 | +0.57% | KRW 1,589.00 | KRW 1,610.00 | KRW 1,581.00 | 84.19K |
| 2026-10-01 | KRW 1,589.00 | -1.85% | KRW 1,600.00 | KRW 1,604.00 | KRW 1,583.00 | 171.58K |
| 2026-09-30 | KRW 1,619.00 | +0.68% | KRW 1,608.00 | KRW 1,648.00 | KRW 1,590.00 | 260.17K |
| 2026-09-29 | KRW 1,608.00 | +1.90% | KRW 1,578.00 | KRW 1,609.00 | KRW 1,545.00 | 285.93K |
| 2026-09-28 | KRW 1,578.00 | +6.91% | KRW 1,476.00 | KRW 1,647.00 | KRW 1,476.00 | 1.04M |
| 2026-09-23 | KRW 1,476.00 | +0.41% | KRW 1,471.00 | KRW 1,515.00 | KRW 1,465.00 | 259.51K |
| 2026-09-22 | KRW 1,470.00 | -1.41% | KRW 1,484.00 | KRW 1,494.00 | KRW 1,469.00 | 170.80K |
| 2026-09-21 | KRW 1,491.00 | -0.93% | KRW 1,506.00 | KRW 1,510.00 | KRW 1,477.00 | 172.54K |
| 2026-09-18 | KRW 1,505.00 | +2.45% | KRW 1,469.00 | KRW 1,508.00 | KRW 1,465.00 | 184.02K |
| 2026-09-17 | KRW 1,469.00 | -1.80% | KRW 1,505.00 | KRW 1,505.00 | KRW 1,460.00 | 161.53K |
| 2026-09-16 | KRW 1,496.00 | -0.60% | KRW 1,505.00 | KRW 1,505.00 | KRW 1,476.00 | 72.81K |
| 2026-09-15 | KRW 1,505.00 | -1.12% | KRW 1,522.00 | KRW 1,536.00 | KRW 1,496.00 | 76.03K |
| 2026-09-14 | KRW 1,522.00 | -3.30% | KRW 1,543.00 | KRW 1,565.00 | KRW 1,509.00 | 166.39K |
| 2026-09-11 | KRW 1,574.00 | 0.00% | KRW 1,573.00 | KRW 1,583.00 | KRW 1,560.00 | 121.92K |
| 2026-09-10 | KRW 1,574.00 | -3.55% | KRW 1,606.00 | KRW 1,632.00 | KRW 1,561.00 | 340.94K |
| 2026-09-09 | KRW 1,632.00 | +2.19% | KRW 1,597.00 | KRW 1,636.00 | KRW 1,590.00 | 252.60K |
| 2026-09-08 | KRW 1,597.00 | +1.27% | KRW 1,579.00 | KRW 1,612.00 | KRW 1,566.00 | 222.39K |
| 2026-09-07 | KRW 1,577.00 | -1.13% | KRW 1,595.00 | KRW 1,596.00 | KRW 1,565.00 | 212.33K |
| 2026-09-04 | KRW 1,595.00 | +0.63% | KRW 1,576.00 | KRW 1,600.00 | KRW 1,568.00 | 126.37K |
| 2026-09-03 | KRW 1,585.00 | -1.18% | KRW 1,619.00 | KRW 1,663.00 | KRW 1,499.00 | 313.98K |
| 2026-09-02 | KRW 1,604.00 | -2.20% | KRW 1,619.00 | KRW 1,632.00 | KRW 1,600.00 | 171.21K |
| 2026-09-01 | KRW 1,640.00 | -0.36% | KRW 1,665.00 | KRW 1,665.00 | KRW 1,614.00 | 143.04K |
| 2026-08-31 | KRW 1,646.00 | -1.85% | KRW 1,646.00 | KRW 1,675.00 | KRW 1,620.00 | 185.03K |
| 2026-08-28 | KRW 1,677.00 | +1.08% | KRW 1,658.00 | KRW 1,687.00 | KRW 1,641.00 | 133.62K |
| 2026-08-27 | KRW 1,659.00 | -1.43% | KRW 1,677.00 | KRW 1,679.00 | KRW 1,638.00 | 272.98K |
| 2026-08-26 | KRW 1,683.00 | +1.51% | KRW 1,659.00 | KRW 1,695.00 | KRW 1,656.00 | 272.24K |
| 2026-08-25 | KRW 1,658.00 | -0.12% | KRW 1,650.00 | KRW 1,660.00 | KRW 1,609.00 | 216.75K |
| 2026-08-24 | KRW 1,660.00 | +2.60% | KRW 1,649.00 | KRW 1,675.00 | KRW 1,603.00 | 380.97K |
| 2026-08-21 | KRW 1,618.00 | -1.94% | KRW 1,650.00 | KRW 1,650.00 | KRW 1,583.00 | 263.85K |
| 2026-08-20 | KRW 1,650.00 | +3.45% | KRW 1,596.00 | KRW 1,650.00 | KRW 1,591.00 | 497.93K |
| 2026-08-19 | KRW 1,595.00 | -2.09% | KRW 1,605.00 | KRW 1,622.00 | KRW 1,568.00 | 343.53K |
| 2026-08-18 | KRW 1,629.00 | -2.63% | KRW 1,686.00 | KRW 1,688.00 | KRW 1,612.00 | 382.48K |
| 2026-08-14 | KRW 1,673.00 | -0.77% | KRW 1,700.00 | KRW 1,711.00 | KRW 1,658.00 | 245.99K |
| 2026-08-13 | KRW 1,686.00 | -0.82% | KRW 1,700.00 | KRW 1,700.00 | KRW 1,645.00 | 320.15K |
| 2026-08-12 | KRW 1,700.00 | -0.35% | KRW 1,707.00 | KRW 1,721.00 | KRW 1,667.00 | 195.29K |
| 2026-08-11 | KRW 1,706.00 | -0.12% | KRW 1,709.00 | KRW 1,725.00 | KRW 1,680.00 | 215.87K |
| 2026-08-10 | KRW 1,708.00 | +1.97% | KRW 1,680.00 | KRW 1,709.00 | KRW 1,654.00 | 224.80K |
| 2026-08-07 | KRW 1,675.00 | -0.24% | KRW 1,697.00 | KRW 1,704.00 | KRW 1,644.00 | 207.57K |
| 2026-08-06 | KRW 1,679.00 | +1.76% | KRW 1,666.00 | KRW 1,694.00 | KRW 1,649.00 | 202.89K |
| 2026-08-05 | KRW 1,650.00 | +1.23% | KRW 1,637.00 | KRW 1,687.00 | KRW 1,637.00 | 332.29K |
| 2026-08-04 | KRW 1,630.00 | +6.05% | KRW 1,566.00 | KRW 1,638.00 | KRW 1,566.00 | 473.18K |
| 2026-08-03 | KRW 1,537.00 | +2.81% | KRW 1,490.00 | KRW 1,566.00 | KRW 1,483.00 | 674.10K |
| 2026-07-31 | KRW 1,495.00 | +3.46% | KRW 1,450.00 | KRW 1,513.00 | KRW 1,448.00 | 602.24K |
| 2026-07-30 | KRW 1,445.00 | -0.55% | KRW 1,403.00 | KRW 1,475.00 | KRW 1,403.00 | 856.48K |
| 2026-07-29 | KRW 1,453.00 | -5.53% | KRW 1,531.00 | KRW 1,536.00 | KRW 1,385.00 | 1.15M |
| 2026-07-28 | KRW 1,538.00 | +0.26% | KRW 1,516.00 | KRW 1,555.00 | KRW 1,490.00 | 478.10K |
| 2026-07-27 | KRW 1,534.00 | +0.33% | KRW 1,529.00 | KRW 1,554.00 | KRW 1,523.00 | 286.33K |
| 2026-07-24 | KRW 1,529.00 | -0.84% | KRW 1,521.00 | KRW 1,550.00 | KRW 1,510.00 | 305.92K |
| 2026-07-23 | KRW 1,542.00 | +2.73% | KRW 1,520.00 | KRW 1,558.00 | KRW 1,507.00 | 293.10K |
| 2026-07-22 | KRW 1,501.00 | -4.09% | KRW 1,565.00 | KRW 1,580.00 | KRW 1,500.00 | 395.71K |
| 2026-07-21 | KRW 1,565.00 | -2.49% | KRW 1,583.00 | KRW 1,588.00 | KRW 1,524.00 | 440.27K |
| 2026-07-20 | KRW 1,605.00 | -3.66% | KRW 1,664.00 | KRW 1,675.00 | KRW 1,594.00 | 312.06K |
| 2026-07-16 | KRW 1,666.00 | +1.28% | KRW 1,659.00 | KRW 1,690.00 | KRW 1,641.00 | 420.21K |
| 2026-07-15 | KRW 1,645.00 | +2.88% | KRW 1,599.00 | KRW 1,658.00 | KRW 1,596.00 | 525.47K |
| 2026-07-14 | KRW 1,599.00 | -2.68% | KRW 1,645.00 | KRW 1,648.00 | KRW 1,545.00 | 598.64K |
| 2026-07-13 | KRW 1,643.00 | -2.20% | KRW 1,685.00 | KRW 1,700.00 | KRW 1,520.00 | 552.70K |
| 2026-07-10 | KRW 1,680.00 | +0.78% | KRW 1,667.00 | KRW 1,705.00 | KRW 1,647.00 | 431.92K |
| 2026-07-09 | KRW 1,667.00 | -0.30% | KRW 1,695.00 | KRW 1,695.00 | KRW 1,599.00 | 679.76K |
| 2026-07-08 | KRW 1,672.00 | -0.12% | KRW 1,674.00 | KRW 1,710.00 | KRW 1,651.00 | 468.21K |
| 2026-07-07 | KRW 1,674.00 | -0.95% | KRW 1,678.00 | KRW 1,710.00 | KRW 1,630.00 | 267.40K |
| 2026-07-06 | KRW 1,690.00 | -1.17% | KRW 1,706.00 | KRW 1,717.00 | KRW 1,658.00 | 128.83K |
| 2026-07-03 | KRW 1,710.00 | +0.53% | KRW 1,710.00 | KRW 1,723.00 | KRW 1,678.00 | 118.84K |
| 2026-07-02 | KRW 1,701.00 | -0.99% | KRW 1,717.00 | KRW 1,740.00 | KRW 1,673.00 | 240.19K |
| 2026-07-01 | KRW 1,718.00 | +3.00% | KRW 1,668.00 | KRW 1,730.00 | KRW 1,648.00 | 243.96K |
| 2026-06-30 | KRW 1,668.00 | -4.19% | KRW 1,700.00 | KRW 1,746.00 | KRW 1,651.00 | 663.99K |
| 2026-06-29 | KRW 1,741.00 | +7.34% | KRW 1,608.00 | KRW 1,743.00 | KRW 1,608.00 | 643.56K |
| 2026-06-26 | KRW 1,622.00 | -1.93% | KRW 1,670.00 | KRW 1,674.00 | KRW 1,581.00 | 571.60K |
| 2026-06-25 | KRW 1,654.00 | -0.78% | KRW 1,653.00 | KRW 1,717.00 | KRW 1,636.00 | 300.86K |
| 2026-06-24 | KRW 1,667.00 | +4.45% | KRW 1,597.00 | KRW 1,675.00 | KRW 1,597.00 | 512.39K |
| 2026-06-23 | KRW 1,596.00 | -8.28% | KRW 1,739.00 | KRW 1,760.00 | KRW 1,596.00 | 635.53K |
| 2026-06-22 | KRW 1,740.00 | -1.14% | KRW 1,701.00 | KRW 1,752.00 | KRW 1,701.00 | 146.48K |
| 2026-06-19 | KRW 1,760.00 | -2.44% | KRW 1,809.00 | KRW 1,809.00 | KRW 1,700.00 | 407.21K |
| 2026-06-18 | KRW 1,804.00 | -2.70% | KRW 1,873.00 | KRW 1,873.00 | KRW 1,795.00 | 256.51K |
| 2026-06-17 | KRW 1,854.00 | -0.16% | KRW 1,825.00 | KRW 1,862.00 | KRW 1,825.00 | 256.47K |
| 2026-06-16 | KRW 1,857.00 | -2.37% | KRW 1,873.00 | KRW 1,902.00 | KRW 1,813.00 | 467.81K |
| 2026-06-15 | KRW 1,902.00 | +1.93% | KRW 1,872.00 | KRW 1,920.00 | KRW 1,845.00 | 272.99K |
| 2026-06-12 | KRW 1,866.00 | +0.86% | KRW 1,835.00 | KRW 1,914.00 | KRW 1,835.00 | 502.49K |
| 2026-06-11 | KRW 1,850.00 | +4.82% | KRW 1,748.00 | KRW 1,850.00 | KRW 1,716.00 | 400.49K |
| 2026-06-10 | KRW 1,765.00 | +0.86% | KRW 1,750.00 | KRW 1,771.00 | KRW 1,685.00 | 1 |
| 2026-06-09 | KRW 1,750.00 | +4.04% | KRW 1,685.00 | KRW 1,757.00 | KRW 1,680.00 | 231.15K |
| 2026-06-08 | KRW 1,682.00 | -4.92% | KRW 1,744.00 | KRW 1,780.00 | KRW 1,675.00 | 380.41K |
| 2026-06-05 | KRW 1,769.00 | +4.06% | KRW 1,672.00 | KRW 1,802.00 | KRW 1,668.00 | 474.32K |
| 2026-06-04 | KRW 1,700.00 | -1.16% | KRW 1,701.00 | KRW 1,740.00 | KRW 1,680.00 | 239.58K |
| 2026-06-02 | KRW 1,720.00 | +1.18% | KRW 1,658.00 | KRW 1,736.00 | KRW 1,630.00 | 478.24K |
| 2026-06-01 | KRW 1,700.00 | -4.76% | KRW 1,787.00 | KRW 1,793.00 | KRW 1,700.00 | 393.55K |
| 2026-05-29 | KRW 1,785.00 | -3.88% | KRW 1,813.00 | KRW 1,864.00 | KRW 1,761.00 | 202.58K |
| 2026-05-28 | KRW 1,857.00 | -0.80% | KRW 1,842.00 | KRW 1,870.00 | KRW 1,791.00 | 274.73K |
| 2026-05-27 | KRW 1,872.00 | -2.40% | KRW 1,900.00 | KRW 1,918.00 | KRW 1,841.00 | 313.76K |
| 2026-05-26 | KRW 1,918.00 | +1.37% | KRW 1,972.00 | KRW 2,050.00 | KRW 1,913.00 | 663.71K |
| 2026-05-22 | KRW 1,892.00 | +5.82% | KRW 1,788.00 | KRW 1,897.00 | KRW 1,788.00 | 305.67K |