Synic Solution Co., Ltd 234030
KRX · South Korea · Electronic Technology
KRW 3,795.00-65.00 (-1.68%)
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 3,795.00 | -1.68% | KRW 3,875.00 | KRW 4,000.00 | KRW 3,745.00 | 467.85K |
| 2026-10-01 | KRW 3,860.00 | +3.07% | KRW 3,700.00 | KRW 4,040.00 | KRW 3,655.00 | 1.33M |
| 2026-09-30 | KRW 3,745.00 | -2.60% | KRW 3,850.00 | KRW 3,950.00 | KRW 3,670.00 | 693.76K |
| 2026-09-29 | KRW 3,845.00 | +13.42% | KRW 3,355.00 | KRW 4,095.00 | KRW 3,300.00 | 4.42M |
| 2026-09-28 | KRW 3,390.00 | +0.15% | KRW 3,385.00 | KRW 3,445.00 | KRW 3,350.00 | 77.23K |
| 2026-09-23 | KRW 3,385.00 | -2.73% | KRW 3,420.00 | KRW 3,495.00 | KRW 3,365.00 | 71.58K |
| 2026-09-22 | KRW 3,480.00 | +0.87% | KRW 3,475.00 | KRW 3,845.00 | KRW 3,385.00 | 520.01K |
| 2026-09-21 | KRW 3,450.00 | -0.58% | KRW 3,500.00 | KRW 3,580.00 | KRW 3,365.00 | 143.78K |
| 2026-09-18 | KRW 3,470.00 | +0.29% | KRW 3,425.00 | KRW 3,520.00 | KRW 3,330.00 | 240.96K |
| 2026-09-17 | KRW 3,460.00 | +19.93% | KRW 2,860.00 | KRW 3,650.00 | KRW 2,860.00 | 1.08M |
| 2026-09-16 | KRW 2,885.00 | +0.52% | KRW 2,865.00 | KRW 2,895.00 | KRW 2,780.00 | 49.94K |
| 2026-09-15 | KRW 2,870.00 | +2.50% | KRW 2,800.00 | KRW 2,920.00 | KRW 2,790.00 | 40.09K |
| 2026-09-14 | KRW 2,800.00 | -4.27% | KRW 2,900.00 | KRW 2,920.00 | KRW 2,800.00 | 43.29K |
| 2026-09-11 | KRW 2,925.00 | -2.50% | KRW 2,970.00 | KRW 2,970.00 | KRW 2,905.00 | 38.42K |
| 2026-09-10 | KRW 3,000.00 | +2.04% | KRW 2,965.00 | KRW 3,000.00 | KRW 2,900.00 | 40.33K |
| 2026-09-09 | KRW 2,940.00 | +0.68% | KRW 2,895.00 | KRW 2,990.00 | KRW 2,895.00 | 54.22K |
| 2026-09-08 | KRW 2,920.00 | -1.35% | KRW 2,980.00 | KRW 3,020.00 | KRW 2,920.00 | 40.44K |
| 2026-09-07 | KRW 2,960.00 | -0.34% | KRW 2,950.00 | KRW 3,000.00 | KRW 2,930.00 | 41.71K |
| 2026-09-04 | KRW 2,970.00 | +0.68% | KRW 2,905.00 | KRW 3,025.00 | KRW 2,905.00 | 35.10K |
| 2026-09-03 | KRW 2,950.00 | -0.17% | KRW 2,970.00 | KRW 3,035.00 | KRW 2,875.00 | 51.27K |
| 2026-09-02 | KRW 2,955.00 | -2.80% | KRW 3,000.00 | KRW 3,040.00 | KRW 2,915.00 | 41.06K |
| 2026-09-01 | KRW 3,040.00 | -1.62% | KRW 3,060.00 | KRW 3,110.00 | KRW 2,990.00 | 26.39K |
| 2026-08-31 | KRW 3,090.00 | -0.64% | KRW 3,110.00 | KRW 3,115.00 | KRW 2,985.00 | 24.27K |
| 2026-08-28 | KRW 3,110.00 | -0.96% | KRW 3,140.00 | KRW 3,175.00 | KRW 3,020.00 | 31.03K |
| 2026-08-27 | KRW 3,140.00 | +2.11% | KRW 3,120.00 | KRW 3,145.00 | KRW 3,015.00 | 19.42K |
| 2026-08-26 | KRW 3,075.00 | 0.00% | KRW 3,075.00 | KRW 3,090.00 | KRW 2,985.00 | 18.09K |
| 2026-08-25 | KRW 3,075.00 | +2.84% | KRW 2,925.00 | KRW 3,100.00 | KRW 2,845.00 | 36.37K |
| 2026-08-24 | KRW 2,990.00 | -0.33% | KRW 3,010.00 | KRW 3,075.00 | KRW 2,975.00 | 21.69K |
| 2026-08-21 | KRW 3,000.00 | -5.36% | KRW 3,200.00 | KRW 3,200.00 | KRW 2,960.00 | 55.48K |
| 2026-08-20 | KRW 3,170.00 | -0.16% | KRW 3,155.00 | KRW 3,305.00 | KRW 3,155.00 | 37.44K |
| 2026-08-19 | KRW 3,175.00 | -3.20% | KRW 3,120.00 | KRW 3,235.00 | KRW 3,095.00 | 37.96K |
| 2026-08-18 | KRW 3,280.00 | -0.30% | KRW 3,305.00 | KRW 3,400.00 | KRW 3,155.00 | 59.16K |
| 2026-08-14 | KRW 3,290.00 | -0.45% | KRW 3,340.00 | KRW 3,355.00 | KRW 3,180.00 | 73.36K |
| 2026-08-13 | KRW 3,305.00 | +0.15% | KRW 3,275.00 | KRW 3,350.00 | KRW 3,200.00 | 65.32K |
| 2026-08-12 | KRW 3,300.00 | +2.17% | KRW 3,200.00 | KRW 3,310.00 | KRW 3,155.00 | 75.84K |
| 2026-08-11 | KRW 3,230.00 | +1.10% | KRW 3,165.00 | KRW 3,250.00 | KRW 3,140.00 | 51.19K |
| 2026-08-10 | KRW 3,195.00 | +3.23% | KRW 3,100.00 | KRW 3,265.00 | KRW 3,075.00 | 49.07K |
| 2026-08-07 | KRW 3,095.00 | +0.49% | KRW 3,090.00 | KRW 3,175.00 | KRW 2,980.00 | 41.27K |
| 2026-08-06 | KRW 3,080.00 | -3.45% | KRW 3,160.00 | KRW 3,265.00 | KRW 3,055.00 | 36.68K |
| 2026-08-05 | KRW 3,190.00 | +3.07% | KRW 3,115.00 | KRW 3,270.00 | KRW 3,115.00 | 57.56K |
| 2026-08-04 | KRW 3,095.00 | +5.45% | KRW 2,910.00 | KRW 3,120.00 | KRW 2,910.00 | 54.57K |
| 2026-08-03 | KRW 2,935.00 | +3.35% | KRW 2,800.00 | KRW 3,050.00 | KRW 2,770.00 | 97.17K |
| 2026-07-31 | KRW 2,840.00 | +16.87% | KRW 2,505.00 | KRW 2,895.00 | KRW 2,505.00 | 146.30K |
| 2026-07-30 | KRW 2,430.00 | -0.61% | KRW 1,959.00 | KRW 2,580.00 | KRW 1,959.00 | 173.08K |
| 2026-07-29 | KRW 2,445.00 | -13.76% | KRW 2,840.00 | KRW 2,975.00 | KRW 2,370.00 | 227.34K |
| 2026-07-28 | KRW 2,835.00 | -8.99% | KRW 2,995.00 | KRW 3,065.00 | KRW 2,800.00 | 94.47K |
| 2026-07-27 | KRW 3,115.00 | +1.96% | KRW 3,070.00 | KRW 3,200.00 | KRW 3,070.00 | 41.22K |
| 2026-07-24 | KRW 3,055.00 | -6.00% | KRW 3,240.00 | KRW 3,240.00 | KRW 3,050.00 | 60.75K |
| 2026-07-23 | KRW 3,250.00 | +7.79% | KRW 3,030.00 | KRW 3,285.00 | KRW 3,030.00 | 106.82K |
| 2026-07-22 | KRW 3,015.00 | +0.33% | KRW 3,025.00 | KRW 3,225.00 | KRW 3,010.00 | 112.55K |
| 2026-07-21 | KRW 3,005.00 | +3.62% | KRW 2,895.00 | KRW 3,135.00 | KRW 2,850.00 | 84.44K |
| 2026-07-20 | KRW 2,900.00 | -7.20% | KRW 3,050.00 | KRW 3,080.00 | KRW 2,825.00 | 114.10K |
| 2026-07-16 | KRW 3,125.00 | -4.43% | KRW 3,185.00 | KRW 3,305.00 | KRW 3,050.00 | 45.74K |
| 2026-07-15 | KRW 3,270.00 | +7.74% | KRW 3,070.00 | KRW 3,315.00 | KRW 3,070.00 | 116.58K |
| 2026-07-14 | KRW 3,035.00 | -7.04% | KRW 3,215.00 | KRW 3,215.00 | KRW 2,945.00 | 129.33K |
| 2026-07-13 | KRW 3,265.00 | -4.25% | KRW 3,410.00 | KRW 3,525.00 | KRW 3,100.00 | 100.34K |
| 2026-07-10 | KRW 3,410.00 | +5.74% | KRW 3,240.00 | KRW 3,490.00 | KRW 3,240.00 | 57.02K |
| 2026-07-09 | KRW 3,225.00 | +3.53% | KRW 3,060.00 | KRW 3,365.00 | KRW 3,060.00 | 84.38K |
| 2026-07-08 | KRW 3,115.00 | -6.03% | KRW 3,215.00 | KRW 3,380.00 | KRW 3,065.00 | 79.31K |
| 2026-07-07 | KRW 3,315.00 | -3.07% | KRW 3,390.00 | KRW 3,540.00 | KRW 3,270.00 | 59.06K |
| 2026-07-06 | KRW 3,420.00 | -1.58% | KRW 3,460.00 | KRW 3,570.00 | KRW 3,375.00 | 66.28K |
| 2026-07-03 | KRW 3,475.00 | +3.58% | KRW 3,325.00 | KRW 3,490.00 | KRW 3,210.00 | 93.45K |
| 2026-07-02 | KRW 3,355.00 | -8.08% | KRW 3,615.00 | KRW 3,615.00 | KRW 3,350.00 | 70.37K |
| 2026-07-01 | KRW 3,650.00 | +1.81% | KRW 3,800.00 | KRW 3,855.00 | KRW 3,500.00 | 71.97K |
| 2026-06-30 | KRW 3,585.00 | -2.58% | KRW 3,650.00 | KRW 3,750.00 | KRW 3,575.00 | 48.51K |
| 2026-06-29 | KRW 3,680.00 | +10.51% | KRW 3,215.00 | KRW 3,685.00 | KRW 3,215.00 | 113.30K |
| 2026-06-26 | KRW 3,330.00 | -4.31% | KRW 3,435.00 | KRW 3,485.00 | KRW 3,200.00 | 174.67K |
| 2026-06-25 | KRW 3,480.00 | -1.42% | KRW 3,535.00 | KRW 3,795.00 | KRW 3,430.00 | 147.98K |
| 2026-06-24 | KRW 3,530.00 | -5.11% | KRW 3,700.00 | KRW 3,930.00 | KRW 3,430.00 | 207.62K |
| 2026-06-23 | KRW 3,720.00 | -8.82% | KRW 3,950.00 | KRW 4,095.00 | KRW 3,720.00 | 259.24K |
| 2026-06-22 | KRW 4,080.00 | -3.66% | KRW 4,055.00 | KRW 4,820.00 | KRW 3,960.00 | 130.56K |
| 2026-06-19 | KRW 4,235.00 | -4.51% | KRW 4,400.00 | KRW 4,660.00 | KRW 4,100.00 | 108.96K |
| 2026-06-18 | KRW 4,435.00 | -4.42% | KRW 4,640.00 | KRW 4,640.00 | KRW 4,420.00 | 72.08K |
| 2026-06-17 | KRW 4,640.00 | +1.75% | KRW 4,580.00 | KRW 4,740.00 | KRW 4,480.00 | 98.48K |
| 2026-06-16 | KRW 4,560.00 | -2.56% | KRW 4,675.00 | KRW 4,755.00 | KRW 4,510.00 | 61.58K |
| 2026-06-15 | KRW 4,680.00 | -1.68% | KRW 4,815.00 | KRW 4,960.00 | KRW 4,620.00 | 74.91K |
| 2026-06-12 | KRW 4,760.00 | +2.81% | KRW 4,670.00 | KRW 4,965.00 | KRW 4,670.00 | 139.91K |
| 2026-06-11 | KRW 4,630.00 | +6.44% | KRW 4,240.00 | KRW 4,720.00 | KRW 4,210.00 | 176.52K |
| 2026-06-10 | KRW 4,350.00 | -2.03% | KRW 4,310.00 | KRW 4,490.00 | KRW 4,240.00 | 75.74K |
| 2026-06-09 | KRW 4,440.00 | +8.03% | KRW 3,980.00 | KRW 4,445.00 | KRW 3,980.00 | 160.12K |
| 2026-06-08 | KRW 4,110.00 | -9.67% | KRW 4,300.00 | KRW 4,400.00 | KRW 4,045.00 | 216.49K |
| 2026-06-05 | KRW 4,550.00 | -3.91% | KRW 4,690.00 | KRW 4,690.00 | KRW 4,380.00 | 119.25K |
| 2026-06-04 | KRW 4,735.00 | +0.42% | KRW 4,675.00 | KRW 5,100.00 | KRW 4,675.00 | 123.83K |
| 2026-06-02 | KRW 4,715.00 | -3.68% | KRW 4,775.00 | KRW 4,925.00 | KRW 4,645.00 | 169.37K |
| 2026-06-01 | KRW 4,895.00 | -3.26% | KRW 4,905.00 | KRW 5,100.00 | KRW 4,805.00 | 200.50K |
| 2026-05-29 | KRW 5,060.00 | -2.88% | KRW 5,230.00 | KRW 5,360.00 | KRW 4,900.00 | 181.92K |
| 2026-05-28 | KRW 5,210.00 | -4.93% | KRW 5,480.00 | KRW 5,480.00 | KRW 4,985.00 | 234.76K |
| 2026-05-27 | KRW 5,480.00 | -3.86% | KRW 5,760.00 | KRW 5,960.00 | KRW 5,440.00 | 179.64K |
| 2026-05-26 | KRW 5,700.00 | -1.21% | KRW 5,800.00 | KRW 5,980.00 | KRW 5,650.00 | 142.94K |
| 2026-05-22 | KRW 5,770.00 | +3.04% | KRW 5,610.00 | KRW 5,900.00 | KRW 5,610.00 | 126.36K |