SyntekaBio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 7,500.00 | 7,580.00 | 6,850.00 | 7,080.00 | 5,918.60 | 184,188 |
| 2024-07-29 | 7,610.00 | 7,840.00 | 7,520.00 | 7,560.00 | 6,319.87 | 75,873 |
| 2024-07-26 | 7,550.00 | 7,720.00 | 7,460.00 | 7,620.00 | 6,370.02 | 84,399 |
| 2024-07-25 | 7,560.00 | 7,700.00 | 7,440.00 | 7,550.00 | 6,311.51 | 129,567 |
| 2024-07-24 | 7,310.00 | 8,280.00 | 7,280.00 | 7,710.00 | 6,445.26 | 804,637 |
| 2024-07-23 | 7,140.00 | 7,600.00 | 7,130.00 | 7,250.00 | 6,060.72 | 95,313 |
| 2024-07-22 | 7,510.00 | 7,510.00 | 7,080.00 | 7,120.00 | 5,952.04 | 74,758 |
| 2024-07-19 | 7,310.00 | 7,460.00 | 7,110.00 | 7,420.00 | 6,202.83 | 45,641 |
| 2024-07-18 | 7,290.00 | 7,470.00 | 7,100.00 | 7,310.00 | 6,110.87 | 101,626 |
| 2024-07-17 | 7,350.00 | 7,600.00 | 7,350.00 | 7,430.00 | 6,211.19 | 70,131 |
| 2024-07-16 | 7,650.00 | 7,660.00 | 7,360.00 | 7,410.00 | 6,194.47 | 76,050 |
| 2024-07-15 | 7,690.00 | 7,730.00 | 7,390.00 | 7,620.00 | 6,370.02 | 108,560 |
| 2024-07-12 | 7,220.00 | 7,940.00 | 7,200.00 | 7,640.00 | 6,386.74 | 417,643 |
| 2024-07-11 | 7,340.00 | 7,580.00 | 7,210.00 | 7,290.00 | 6,094.16 | 113,111 |
| 2024-07-10 | 7,290.00 | 7,370.00 | 7,180.00 | 7,300.00 | 6,102.52 | 54,208 |
| 2024-07-09 | 7,460.00 | 7,460.00 | 7,130.00 | 7,300.00 | 6,102.52 | 91,078 |
| 2024-07-08 | 7,050.00 | 7,580.00 | 7,010.00 | 7,380.00 | 6,169.39 | 176,032 |
| 2024-07-05 | 6,800.00 | 7,090.00 | 6,710.00 | 7,020.00 | 5,868.45 | 67,735 |
| 2024-07-04 | 6,820.00 | 6,950.00 | 6,760.00 | 6,840.00 | 5,717.97 | 44,506 |
| 2024-07-03 | 6,850.00 | 6,990.00 | 6,690.00 | 6,790.00 | 5,676.18 | 67,025 |
| 2024-07-02 | 7,080.00 | 7,080.00 | 6,740.00 | 6,890.00 | 5,759.77 | 101,427 |
| 2024-07-01 | 6,650.00 | 7,060.00 | 6,630.00 | 7,060.00 | 5,901.88 | 137,699 |
| 2024-06-28 | 7,000.00 | 7,170.00 | 6,680.00 | 6,780.00 | 5,667.82 | 249,571 |
| 2024-06-27 | 7,310.00 | 7,310.00 | 7,000.00 | 7,110.00 | 5,943.68 | 148,655 |
| 2024-06-26 | 7,690.00 | 7,690.00 | 7,280.00 | 7,330.00 | 6,127.59 | 52,244 |
| 2024-06-25 | 7,210.00 | 7,480.00 | 7,200.00 | 7,430.00 | 6,211.19 | 58,191 |
| 2024-06-24 | 7,210.00 | 7,420.00 | 7,210.00 | 7,320.00 | 6,119.23 | 72,299 |
| 2024-06-21 | 7,700.00 | 7,700.00 | 7,320.00 | 7,320.00 | 6,119.23 | 125,643 |
| 2024-06-20 | 7,760.00 | 7,890.00 | 7,530.00 | 7,690.00 | 6,428.54 | 108,930 |
| 2024-06-19 | 7,410.00 | 7,760.00 | 7,410.00 | 7,760.00 | 6,487.06 | 104,044 |
| 2024-06-18 | 7,270.00 | 7,700.00 | 7,210.00 | 7,470.00 | 6,244.63 | 356,612 |
| 2024-06-17 | 7,930.00 | 7,970.00 | 7,260.00 | 7,260.00 | 6,069.08 | 234,242 |
| 2024-06-14 | 8,100.00 | 8,150.00 | 7,750.00 | 7,990.00 | 6,679.33 | 327,398 |
| 2024-06-13 | 8,500.00 | 8,500.00 | 8,100.00 | 8,260.00 | 6,905.04 | 162,250 |
| 2024-06-12 | 8,800.00 | 8,910.00 | 8,200.00 | 8,360.00 | 6,988.63 | 199,093 |
| 2024-06-11 | 9,090.00 | 9,100.00 | 8,800.00 | 8,800.00 | 7,356.46 | 74,834 |
| 2024-06-10 | 9,300.00 | 9,300.00 | 8,870.00 | 8,890.00 | 7,431.69 | 115,249 |
| 2024-06-07 | 8,850.00 | 9,280.00 | 8,850.00 | 9,270.00 | 7,749.36 | 183,381 |
| 2024-06-05 | 8,730.00 | 9,080.00 | 8,610.00 | 8,850.00 | 7,398.25 | 91,760 |
| 2024-06-04 | 8,720.00 | 9,450.00 | 8,550.00 | 8,830.00 | 7,381.54 | 355,118 |
| 2024-06-03 | 8,670.00 | 8,900.00 | 8,670.00 | 8,730.00 | 7,297.94 | 71,471 |
| 2024-05-31 | 8,780.00 | 8,800.00 | 8,580.00 | 8,730.00 | 7,297.94 | 93,120 |
| 2024-05-30 | 9,060.00 | 9,060.00 | 8,590.00 | 8,760.00 | 7,323.02 | 80,493 |
| 2024-05-29 | 9,200.00 | 9,250.00 | 8,910.00 | 8,980.00 | 7,506.93 | 84,381 |
| 2024-05-28 | 9,140.00 | 9,300.00 | 9,000.00 | 9,100.00 | 7,607.25 | 60,079 |
| 2024-05-27 | 9,300.00 | 9,300.00 | 8,800.00 | 9,060.00 | 7,573.81 | 172,469 |
| 2024-05-24 | 9,500.00 | 9,500.00 | 9,270.00 | 9,300.00 | 7,774.44 | 68,150 |
| 2024-05-23 | 9,470.00 | 9,590.00 | 9,420.00 | 9,450.00 | 7,899.83 | 64,099 |
| 2024-05-22 | 9,560.00 | 9,740.00 | 9,430.00 | 9,560.00 | 7,991.79 | 54,061 |
| 2024-05-21 | 9,580.00 | 9,680.00 | 9,310.00 | 9,560.00 | 7,991.79 | 82,219 |
| 2024-05-20 | 9,880.00 | 9,880.00 | 9,550.00 | 9,600.00 | 8,025.23 | 62,648 |
| 2024-05-17 | 9,940.00 | 9,950.00 | 9,680.00 | 9,730.00 | 8,133.90 | 60,102 |
| 2024-05-16 | 10,020.00 | 10,130.00 | 9,910.00 | 9,970.00 | 8,334.53 | 58,110 |
| 2024-05-14 | 9,590.00 | 10,030.00 | 9,500.00 | 9,870.00 | 8,250.93 | 58,109 |
| 2024-05-13 | 10,030.00 | 10,200.00 | 9,600.00 | 9,640.00 | 8,058.66 | 154,723 |
| 2024-05-10 | 10,240.00 | 10,310.00 | 10,020.00 | 10,070.00 | 8,418.13 | 62,443 |
| 2024-05-09 | 10,200.00 | 10,460.00 | 10,140.00 | 10,180.00 | 8,510.08 | 72,853 |
| 2024-05-08 | 10,280.00 | 10,280.00 | 10,020.00 | 10,170.00 | 8,501.72 | 47,801 |
| 2024-05-07 | 10,020.00 | 10,210.00 | 10,020.00 | 10,200.00 | 8,526.80 | 42,020 |
| 2024-05-03 | 10,210.00 | 10,270.00 | 10,040.00 | 10,040.00 | 8,393.05 | 71,112 |
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.