SyntekaBio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 10,200.00 | 10,280.00 | 10,120.00 | 10,200.00 | 8,526.80 | 66,948 |
| 2024-04-30 | 10,450.00 | 10,500.00 | 10,170.00 | 10,200.00 | 8,526.80 | 131,182 |
| 2024-04-29 | 10,500.00 | 10,720.00 | 10,400.00 | 10,450.00 | 8,735.79 | 91,229 |
| 2024-04-26 | 10,970.00 | 11,090.00 | 10,560.00 | 10,600.00 | 8,861.19 | 98,380 |
| 2024-04-25 | 10,620.00 | 10,910.00 | 10,430.00 | 10,840.00 | 9,061.82 | 95,879 |
| 2024-04-24 | 10,680.00 | 10,740.00 | 10,430.00 | 10,550.00 | 8,819.39 | 89,119 |
| 2024-04-23 | 11,100.00 | 11,100.00 | 10,620.00 | 10,640.00 | 8,894.62 | 124,954 |
| 2024-04-22 | 10,680.00 | 11,100.00 | 10,500.00 | 10,950.00 | 9,153.77 | 134,043 |
| 2024-04-19 | 10,650.00 | 10,970.00 | 10,200.00 | 10,530.00 | 8,802.67 | 127,623 |
| 2024-04-18 | 10,200.00 | 10,820.00 | 10,200.00 | 10,780.00 | 9,011.66 | 99,551 |
| 2024-04-17 | 10,330.00 | 10,470.00 | 10,260.00 | 10,300.00 | 8,610.40 | 58,125 |
| 2024-04-16 | 10,760.00 | 10,880.00 | 10,300.00 | 10,320.00 | 8,627.12 | 161,790 |
| 2024-04-15 | 11,170.00 | 11,320.00 | 10,790.00 | 10,930.00 | 9,137.05 | 171,131 |
| 2024-04-12 | 10,670.00 | 11,210.00 | 10,620.00 | 11,040.00 | 9,229.01 | 263,523 |
| 2024-04-11 | 10,510.00 | 10,820.00 | 10,440.00 | 10,660.00 | 8,911.34 | 103,464 |
| 2024-04-09 | 10,650.00 | 10,840.00 | 10,440.00 | 10,770.00 | 9,003.30 | 129,815 |
| 2024-04-08 | 10,260.00 | 11,280.00 | 10,100.00 | 10,600.00 | 8,861.19 | 223,634 |
| 2024-04-05 | 10,450.00 | 10,460.00 | 10,180.00 | 10,350.00 | 8,652.20 | 138,207 |
| 2024-04-04 | 10,870.00 | 11,050.00 | 10,470.00 | 10,600.00 | 8,861.19 | 150,202 |
| 2024-04-03 | 10,350.00 | 10,950.00 | 10,250.00 | 10,880.00 | 9,095.26 | 196,378 |
| 2024-04-02 | 11,010.00 | 11,020.00 | 10,300.00 | 10,300.00 | 8,610.40 | 295,763 |
| 2024-04-01 | 11,190.00 | 11,540.00 | 10,700.00 | 11,090.00 | 9,270.81 | 146,403 |
| 2024-03-29 | 11,590.00 | 11,640.00 | 11,130.00 | 11,190.00 | 9,354.40 | 326,473 |
| 2024-03-28 | 11,400.00 | 12,200.00 | 11,110.00 | 11,900.00 | 9,947.94 | 672,443 |
| 2024-03-27 | 11,860.00 | 11,920.00 | 11,150.00 | 11,340.00 | 9,479.80 | 1,016,949 |
| 2024-03-26 | 10,910.00 | 11,230.00 | 10,190.00 | 11,220.00 | 9,379.48 | 704,638 |
| 2024-03-25 | 10,900.00 | 11,340.00 | 10,560.00 | 10,750.00 | 8,986.58 | 566,206 |
| 2024-03-22 | 10,480.00 | 10,870.00 | 10,090.00 | 10,470.00 | 8,752.51 | 487,184 |
| 2024-03-21 | 10,600.00 | 10,700.00 | 10,350.00 | 10,470.00 | 8,752.51 | 234,294 |
| 2024-03-20 | 10,060.00 | 10,450.00 | 9,850.00 | 10,350.00 | 8,652.20 | 275,709 |
| 2024-03-19 | 10,130.00 | 10,350.00 | 9,860.00 | 10,050.00 | 8,401.41 | 185,681 |
| 2024-03-18 | 9,800.00 | 10,390.00 | 9,770.00 | 10,090.00 | 8,434.85 | 330,901 |
| 2024-03-15 | 9,400.00 | 9,790.00 | 9,150.00 | 9,720.00 | 8,125.54 | 265,351 |
| 2024-03-14 | 9,670.00 | 9,800.00 | 9,310.00 | 9,400.00 | 7,858.03 | 220,678 |
| 2024-03-13 | 9,740.00 | 10,150.00 | 9,620.00 | 9,670.00 | 8,083.74 | 405,679 |
| 2024-03-12 | 9,800.00 | 9,950.00 | 9,600.00 | 9,730.00 | 8,133.90 | 310,544 |
| 2024-03-11 | 10,110.00 | 10,170.00 | 9,750.00 | 9,910.00 | 8,284.37 | 336,811 |
| 2024-03-08 | 10,830.00 | 10,970.00 | 9,890.00 | 10,180.00 | 8,510.08 | 723,969 |
| 2024-03-07 | 11,470.00 | 11,770.00 | 10,690.00 | 10,830.00 | 9,053.46 | 373,706 |
| 2024-03-06 | 10,780.00 | 11,320.00 | 10,200.00 | 11,270.00 | 9,421.28 | 453,321 |
| 2024-03-05 | 11,500.00 | 11,610.00 | 9,280.00 | 10,700.00 | 8,944.78 | 1,890,211 |
| 2024-03-04 | 12,580.00 | 12,700.00 | 11,540.00 | 11,540.00 | 9,646.99 | 441,200 |
| 2024-02-29 | 13,110.00 | 13,210.00 | 12,530.00 | 12,540.00 | 10,482.95 | 183,553 |
| 2024-02-28 | 13,010.00 | 13,490.00 | 12,910.00 | 13,090.00 | 10,942.73 | 227,228 |
| 2024-02-27 | 13,750.00 | 13,780.00 | 12,500.00 | 12,920.00 | 10,800.62 | 423,735 |
| 2024-02-26 | 13,420.00 | 13,420.00 | 13,060.00 | 13,350.00 | 11,160.08 | 246,031 |
| 2024-02-23 | 13,110.00 | 13,960.00 | 12,950.00 | 13,450.00 | 11,243.68 | 791,184 |
| 2024-02-22 | 13,210.00 | 13,260.00 | 12,720.00 | 13,010.00 | 10,875.85 | 229,139 |
| 2024-02-21 | 13,180.00 | 13,560.00 | 13,050.00 | 13,170.00 | 11,009.61 | 299,512 |
| 2024-02-20 | 13,200.00 | 13,450.00 | 12,980.00 | 13,010.00 | 10,875.85 | 175,525 |
| 2024-02-19 | 13,420.00 | 13,630.00 | 13,170.00 | 13,240.00 | 11,068.12 | 214,979 |
| 2024-02-16 | 13,700.00 | 13,790.00 | 13,090.00 | 13,420.00 | 11,218.60 | 437,835 |
| 2024-02-15 | 13,050.00 | 13,300.00 | 12,810.00 | 13,090.00 | 10,942.73 | 155,141 |
| 2024-02-14 | 12,660.00 | 13,040.00 | 12,480.00 | 12,930.00 | 10,808.98 | 182,290 |
| 2024-02-13 | 12,640.00 | 13,230.00 | 12,620.00 | 13,100.00 | 10,951.09 | 278,385 |
| 2024-02-08 | 12,650.00 | 12,660.00 | 12,220.00 | 12,510.00 | 10,457.87 | 214,132 |
| 2024-02-07 | 12,980.00 | 13,130.00 | 12,630.00 | 12,870.00 | 10,758.82 | 135,877 |
| 2024-02-06 | 13,140.00 | 13,190.00 | 12,480.00 | 12,800.00 | 10,700.30 | 193,754 |
| 2024-02-05 | 13,070.00 | 13,540.00 | 13,000.00 | 13,140.00 | 10,984.53 | 302,983 |
| 2024-02-02 | 12,880.00 | 13,150.00 | 12,880.00 | 13,050.00 | 10,909.29 | 127,355 |
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.