SyntekaBio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,430.00 | 1,443.00 | 1,341.00 | 1,369.00 | 1,369.00 | 202,173 |
| 2026-07-21 | 1,415.00 | 1,417.00 | 1,350.00 | 1,405.00 | 1,405.00 | 122,950 |
| 2026-07-20 | 1,589.00 | 1,589.00 | 1,386.00 | 1,416.00 | 1,416.00 | 351,264 |
| 2026-07-16 | 1,518.00 | 1,590.00 | 1,486.00 | 1,590.00 | 1,590.00 | 362,175 |
| 2026-07-15 | 1,602.00 | 1,677.00 | 1,502.00 | 1,518.00 | 1,518.00 | 536,032 |
| 2026-07-14 | 1,697.00 | 1,850.00 | 1,469.00 | 1,540.00 | 1,540.00 | 903,749 |
| 2026-07-13 | 2,250.00 | 2,280.00 | 1,615.00 | 1,670.00 | 1,670.00 | 2,546,262 |
| 2026-07-10 | 1,870.00 | 1,872.00 | 1,701.00 | 1,872.00 | 1,872.00 | 1,142,763 |
| 2026-07-09 | 1,461.00 | 1,536.00 | 1,430.00 | 1,440.00 | 1,440.00 | 82,105 |
| 2026-07-08 | 1,531.00 | 1,579.00 | 1,444.00 | 1,488.00 | 1,488.00 | 75,335 |
| 2026-07-07 | 1,620.00 | 1,675.00 | 1,574.00 | 1,589.00 | 1,589.00 | 84,399 |
| 2026-07-06 | 1,570.00 | 1,630.00 | 1,560.00 | 1,620.00 | 1,620.00 | 44,236 |
| 2026-07-03 | 1,519.00 | 1,600.00 | 1,459.00 | 1,575.00 | 1,575.00 | 64,157 |
| 2026-07-02 | 1,510.00 | 1,588.00 | 1,502.00 | 1,503.00 | 1,503.00 | 56,255 |
| 2026-07-01 | 1,545.00 | 1,650.00 | 1,540.00 | 1,573.00 | 1,573.00 | 48,215 |
| 2026-06-30 | 1,607.00 | 1,650.00 | 1,530.00 | 1,566.00 | 1,566.00 | 63,902 |
| 2026-06-29 | 1,410.00 | 1,632.00 | 1,410.00 | 1,609.00 | 1,609.00 | 153,150 |
| 2026-06-26 | 1,590.00 | 1,605.00 | 1,328.00 | 1,561.00 | 1,561.00 | 365,762 |
| 2026-06-25 | 1,619.00 | 1,652.00 | 1,401.00 | 1,597.00 | 1,597.00 | 276,239 |
| 2026-06-24 | 1,562.00 | 1,650.00 | 1,550.00 | 1,618.00 | 1,618.00 | 84,420 |
| 2026-06-23 | 1,590.00 | 1,650.00 | 1,539.00 | 1,620.00 | 1,620.00 | 152,905 |
| 2026-06-22 | 1,820.00 | 1,820.00 | 1,619.00 | 1,619.00 | 1,619.00 | 184,441 |
| 2026-06-19 | 1,822.00 | 1,835.00 | 1,700.00 | 1,828.00 | 1,828.00 | 147,281 |
| 2026-06-18 | 1,951.00 | 1,951.00 | 1,819.00 | 1,822.00 | 1,822.00 | 137,701 |
| 2026-06-17 | 1,864.00 | 2,060.00 | 1,856.00 | 1,951.00 | 1,951.00 | 169,127 |
| 2026-06-16 | 1,860.00 | 1,927.00 | 1,850.00 | 1,899.00 | 1,899.00 | 82,764 |
| 2026-06-15 | 1,950.00 | 1,982.00 | 1,848.00 | 1,860.00 | 1,860.00 | 102,317 |
| 2026-06-12 | 1,962.00 | 2,005.00 | 1,906.00 | 1,940.00 | 1,940.00 | 93,889 |
| 2026-06-11 | 1,850.00 | 1,975.00 | 1,843.00 | 1,975.00 | 1,975.00 | 102,180 |
| 2026-06-10 | 1,949.00 | 1,996.00 | 1,850.00 | 1,890.00 | 1,890.00 | 84,581 |
| 2026-06-09 | 1,806.00 | 1,978.00 | 1,805.00 | 1,950.00 | 1,950.00 | 108,247 |
| 2026-06-08 | 1,900.00 | 2,000.00 | 1,800.00 | 1,811.00 | 1,811.00 | 174,892 |
| 2026-06-05 | 2,030.00 | 2,075.00 | 1,985.00 | 2,055.00 | 2,055.00 | 123,287 |
| 2026-06-04 | 2,010.00 | 2,105.00 | 1,926.00 | 2,035.00 | 2,035.00 | 90,222 |
| 2026-06-02 | 2,030.00 | 2,030.00 | 1,924.00 | 2,000.00 | 2,000.00 | 304,166 |
| 2026-06-01 | 2,150.00 | 2,150.00 | 1,997.00 | 2,030.00 | 2,030.00 | 348,022 |
| 2026-05-29 | 2,370.00 | 2,410.00 | 2,115.00 | 2,160.00 | 2,160.00 | 296,979 |
| 2026-05-28 | 2,420.00 | 2,480.00 | 2,280.00 | 2,365.00 | 2,365.00 | 142,822 |
| 2026-05-27 | 2,470.00 | 2,470.00 | 2,300.00 | 2,420.00 | 2,420.00 | 182,900 |
| 2026-05-26 | 2,600.00 | 2,610.00 | 2,390.00 | 2,420.00 | 2,420.00 | 190,936 |
| 2026-05-22 | 2,310.00 | 2,605.00 | 2,310.00 | 2,505.00 | 2,505.00 | 285,340 |
| 2026-05-21 | 2,330.00 | 2,450.00 | 2,300.00 | 2,310.00 | 2,310.00 | 216,663 |
| 2026-05-20 | 2,455.00 | 2,505.00 | 2,295.00 | 2,350.00 | 2,350.00 | 138,424 |
| 2026-05-19 | 2,410.00 | 2,580.00 | 2,335.00 | 2,450.00 | 2,450.00 | 334,225 |
| 2026-05-18 | 2,425.00 | 2,550.00 | 2,240.00 | 2,320.00 | 2,320.00 | 384,350 |
| 2026-05-15 | 2,635.00 | 2,700.00 | 2,420.00 | 2,425.00 | 2,425.00 | 381,280 |
| 2026-05-14 | 2,615.00 | 2,695.00 | 2,550.00 | 2,650.00 | 2,650.00 | 199,427 |
| 2026-05-13 | 2,700.00 | 2,750.00 | 2,635.00 | 2,640.00 | 2,640.00 | 192,565 |
| 2026-05-12 | 2,750.00 | 2,790.00 | 2,660.00 | 2,700.00 | 2,700.00 | 246,282 |
| 2026-05-11 | 2,910.00 | 2,910.00 | 2,750.00 | 2,760.00 | 2,760.00 | 305,511 |
| 2026-05-08 | 2,845.00 | 2,955.00 | 2,835.00 | 2,905.00 | 2,905.00 | 150,407 |
| 2026-05-07 | 2,950.00 | 2,980.00 | 2,815.00 | 2,820.00 | 2,820.00 | 307,501 |
| 2026-05-06 | 3,180.00 | 3,180.00 | 2,945.00 | 2,950.00 | 2,950.00 | 437,165 |
| 2026-05-04 | 3,160.00 | 3,300.00 | 3,150.00 | 3,180.00 | 3,180.00 | 257,644 |
| 2026-04-30 | 3,210.00 | 3,260.00 | 3,160.00 | 3,170.00 | 3,170.00 | 123,622 |
| 2026-04-29 | 3,220.00 | 3,275.00 | 3,160.00 | 3,235.00 | 3,235.00 | 118,177 |
| 2026-04-28 | 3,210.00 | 3,225.00 | 3,160.00 | 3,220.00 | 3,220.00 | 150,974 |
| 2026-04-27 | 3,215.00 | 3,290.00 | 3,160.00 | 3,240.00 | 3,240.00 | 158,282 |
| 2026-04-24 | 3,130.00 | 3,210.00 | 3,100.00 | 3,180.00 | 3,180.00 | 90,276 |
| 2026-04-23 | 3,195.00 | 3,200.00 | 3,075.00 | 3,130.00 | 3,130.00 | 161,365 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.