SyntekaBio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,026.00 | 1,063.00 | 999.00 | 1,009.00 | 1,009.00 | 95,136 |
| 2026-10-20 | 1,028.00 | 1,086.00 | 1,028.00 | 1,035.00 | 1,035.00 | 46,291 |
| 2026-10-19 | 1,090.00 | 1,113.00 | 1,047.00 | 1,090.00 | 1,090.00 | 42,728 |
| 2026-10-16 | 1,070.00 | 1,129.00 | 1,016.00 | 1,090.00 | 1,090.00 | 42,811 |
| 2026-10-15 | 1,099.00 | 1,146.00 | 992.00 | 1,031.00 | 1,031.00 | 125,482 |
| 2026-10-14 | 1,073.00 | 1,196.00 | 1,073.00 | 1,099.00 | 1,099.00 | 153,950 |
| 2026-10-13 | 1,081.00 | 1,142.00 | 1,050.00 | 1,122.00 | 1,122.00 | 86,702 |
| 2026-10-12 | 1,227.00 | 1,227.00 | 1,140.00 | 1,142.00 | 1,142.00 | 84,525 |
| 2026-10-08 | 1,221.00 | 1,282.00 | 1,205.00 | 1,227.00 | 1,227.00 | 59,400 |
| 2026-10-07 | 1,297.00 | 1,364.00 | 1,205.00 | 1,220.00 | 1,220.00 | 125,347 |
| 2026-10-06 | 1,256.00 | 1,313.00 | 1,256.00 | 1,297.00 | 1,297.00 | 70,724 |
| 2026-10-02 | 1,327.00 | 1,327.00 | 1,258.00 | 1,266.00 | 1,266.00 | 53,186 |
| 2026-10-01 | 1,289.00 | 1,354.00 | 1,250.00 | 1,306.00 | 1,306.00 | 93,438 |
| 2026-09-30 | 1,412.00 | 1,412.00 | 1,293.00 | 1,300.00 | 1,300.00 | 84,351 |
| 2026-09-29 | 1,326.00 | 1,423.00 | 1,290.00 | 1,334.00 | 1,334.00 | 70,203 |
| 2026-09-28 | 1,290.00 | 1,448.00 | 1,280.00 | 1,326.00 | 1,326.00 | 358,721 |
| 2026-09-23 | 1,293.00 | 1,347.00 | 1,250.00 | 1,289.00 | 1,289.00 | 77,846 |
| 2026-09-22 | 1,235.00 | 1,383.00 | 1,235.00 | 1,292.00 | 1,292.00 | 250,188 |
| 2026-09-21 | 1,198.00 | 1,283.00 | 1,140.00 | 1,235.00 | 1,235.00 | 271,479 |
| 2026-09-18 | 1,212.00 | 1,253.00 | 1,125.00 | 1,140.00 | 1,140.00 | 261,549 |
| 2026-09-17 | 1,190.00 | 1,260.00 | 1,190.00 | 1,223.00 | 1,223.00 | 18,326 |
| 2026-09-16 | 1,273.00 | 1,273.00 | 1,190.00 | 1,190.00 | 1,190.00 | 58,743 |
| 2026-09-15 | 1,226.00 | 1,314.00 | 1,177.00 | 1,221.00 | 1,221.00 | 118,715 |
| 2026-09-14 | 1,239.00 | 1,251.00 | 1,137.00 | 1,226.00 | 1,226.00 | 91,696 |
| 2026-09-11 | 1,222.00 | 1,300.00 | 1,172.00 | 1,239.00 | 1,239.00 | 174,133 |
| 2026-09-10 | 1,330.00 | 1,350.00 | 1,167.00 | 1,222.00 | 1,222.00 | 341,241 |
| 2026-09-09 | 1,327.00 | 1,358.00 | 1,303.00 | 1,330.00 | 1,330.00 | 82,652 |
| 2026-09-08 | 1,299.00 | 1,345.00 | 1,233.00 | 1,327.00 | 1,327.00 | 227,504 |
| 2026-09-07 | 1,274.00 | 1,352.00 | 1,230.00 | 1,299.00 | 1,299.00 | 462,022 |
| 2026-09-04 | 1,420.00 | 1,495.00 | 1,368.00 | 1,450.00 | 1,450.00 | 279,175 |
| 2026-09-03 | 1,399.00 | 1,510.00 | 1,305.00 | 1,435.00 | 1,435.00 | 367,797 |
| 2026-09-02 | 1,460.00 | 1,460.00 | 1,209.00 | 1,348.00 | 1,348.00 | 329,010 |
| 2026-09-01 | 1,356.00 | 1,392.00 | 1,155.00 | 1,234.00 | 1,234.00 | 337,410 |
| 2026-08-31 | 1,421.00 | 1,421.00 | 1,325.00 | 1,355.00 | 1,355.00 | 188,136 |
| 2026-08-28 | 1,321.00 | 1,559.00 | 1,320.00 | 1,421.00 | 1,421.00 | 578,221 |
| 2026-08-27 | 1,229.00 | 1,550.00 | 1,229.00 | 1,388.00 | 1,388.00 | 1,318,729 |
| 2026-08-26 | 1,214.00 | 1,241.00 | 1,139.00 | 1,227.00 | 1,227.00 | 250,347 |
| 2026-08-25 | 1,130.00 | 1,224.00 | 1,060.00 | 1,222.00 | 1,222.00 | 207,712 |
| 2026-08-24 | 1,234.00 | 1,249.00 | 1,126.00 | 1,130.00 | 1,130.00 | 282,282 |
| 2026-08-21 | 1,183.00 | 1,301.00 | 1,148.00 | 1,242.00 | 1,242.00 | 428,781 |
| 2026-08-20 | 1,060.00 | 1,365.00 | 1,060.00 | 1,255.00 | 1,255.00 | 1,971,768 |
| 2026-08-19 | 1,131.00 | 1,135.00 | 976.00 | 1,050.00 | 1,050.00 | 1,228,494 |
| 2026-08-18 | 1,092.00 | 1,250.00 | 1,048.00 | 1,131.00 | 1,131.00 | 1,638,923 |
| 2026-08-14 | 1,560.00 | 1,588.00 | 1,493.00 | 1,497.00 | 1,497.00 | 213,856 |
| 2026-08-13 | 1,577.00 | 1,608.00 | 1,547.00 | 1,571.00 | 1,571.00 | 237,360 |
| 2026-08-12 | 1,599.00 | 1,599.00 | 1,540.00 | 1,590.00 | 1,590.00 | 155,682 |
| 2026-08-11 | 1,574.00 | 1,600.00 | 1,539.00 | 1,570.00 | 1,570.00 | 286,377 |
| 2026-08-10 | 1,531.00 | 1,582.00 | 1,510.00 | 1,566.00 | 1,566.00 | 287,427 |
| 2026-08-07 | 1,539.00 | 1,589.00 | 1,438.00 | 1,531.00 | 1,531.00 | 190,641 |
| 2026-08-06 | 1,589.00 | 1,628.00 | 1,520.00 | 1,539.00 | 1,539.00 | 132,590 |
| 2026-08-05 | 1,625.00 | 1,644.00 | 1,573.00 | 1,589.00 | 1,589.00 | 228,395 |
| 2026-08-04 | 1,529.00 | 1,657.00 | 1,529.00 | 1,600.00 | 1,600.00 | 219,059 |
| 2026-08-03 | 1,432.00 | 1,549.00 | 1,412.00 | 1,528.00 | 1,528.00 | 178,081 |
| 2026-07-31 | 1,375.00 | 1,465.00 | 1,355.00 | 1,432.00 | 1,432.00 | 175,250 |
| 2026-07-30 | 1,300.00 | 1,443.00 | 1,300.00 | 1,375.00 | 1,375.00 | 134,644 |
| 2026-07-29 | 1,592.00 | 1,599.00 | 1,380.00 | 1,384.00 | 1,384.00 | 335,795 |
| 2026-07-28 | 1,568.00 | 1,637.00 | 1,421.00 | 1,545.00 | 1,545.00 | 254,818 |
| 2026-07-27 | 1,845.00 | 1,980.00 | 1,570.00 | 1,583.00 | 1,583.00 | 1,524,765 |
| 2026-07-24 | 1,412.00 | 1,835.00 | 1,406.00 | 1,835.00 | 1,835.00 | 1,140,513 |
| 2026-07-23 | 1,372.00 | 1,420.00 | 1,315.00 | 1,412.00 | 1,412.00 | 176,608 |
Page 1 of 2 · 61 trading daysOlder →
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.