SyntekaBio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 12,420.00 | 13,270.00 | 12,360.00 | 12,880.00 | 10,767.18 | 253,718 |
| 2024-01-31 | 13,230.00 | 13,230.00 | 12,550.00 | 12,560.00 | 10,499.67 | 176,852 |
| 2024-01-30 | 12,700.00 | 13,110.00 | 12,480.00 | 13,100.00 | 10,951.09 | 259,482 |
| 2024-01-29 | 12,600.00 | 13,020.00 | 12,300.00 | 12,480.00 | 10,432.79 | 242,706 |
| 2024-01-26 | 12,400.00 | 12,780.00 | 12,400.00 | 12,600.00 | 10,533.11 | 128,179 |
| 2024-01-25 | 12,900.00 | 12,920.00 | 12,410.00 | 12,580.00 | 10,516.39 | 161,320 |
| 2024-01-24 | 13,770.00 | 13,800.00 | 12,900.00 | 12,920.00 | 10,800.62 | 257,432 |
| 2024-01-23 | 12,940.00 | 13,740.00 | 12,830.00 | 13,570.00 | 11,343.99 | 795,650 |
| 2024-01-22 | 12,250.00 | 12,710.00 | 12,250.00 | 12,640.00 | 10,566.55 | 179,865 |
| 2024-01-19 | 12,430.00 | 12,650.00 | 12,130.00 | 12,240.00 | 10,232.16 | 160,937 |
| 2024-01-18 | 12,100.00 | 12,420.00 | 12,000.00 | 12,330.00 | 10,307.40 | 145,642 |
| 2024-01-17 | 12,550.00 | 12,550.00 | 12,000.00 | 12,220.00 | 10,215.44 | 189,998 |
| 2024-01-16 | 12,550.00 | 12,960.00 | 12,460.00 | 12,620.00 | 10,549.83 | 248,343 |
| 2024-01-15 | 13,350.00 | 13,350.00 | 12,400.00 | 12,400.00 | 10,365.92 | 360,244 |
| 2024-01-12 | 13,950.00 | 14,000.00 | 13,270.00 | 13,370.00 | 11,176.80 | 259,814 |
| 2024-01-11 | 13,610.00 | 14,070.00 | 13,200.00 | 14,010.00 | 11,711.81 | 354,066 |
| 2024-01-10 | 14,240.00 | 14,240.00 | 13,570.00 | 13,750.00 | 11,494.46 | 265,340 |
| 2024-01-09 | 14,160.00 | 14,420.00 | 13,720.00 | 13,990.00 | 11,695.09 | 675,895 |
| 2024-01-08 | 13,200.00 | 13,770.00 | 13,200.00 | 13,650.00 | 11,410.87 | 458,081 |
| 2024-01-05 | 13,190.00 | 13,380.00 | 12,780.00 | 13,080.00 | 10,934.37 | 253,429 |
| 2024-01-04 | 14,220.00 | 14,220.00 | 13,010.00 | 13,110.00 | 10,959.45 | 548,907 |
| 2024-01-03 | 14,280.00 | 14,480.00 | 14,020.00 | 14,360.00 | 12,004.40 | 288,769 |
| 2024-01-02 | 14,500.00 | 14,700.00 | 13,900.00 | 14,260.00 | 11,920.80 | 588,603 |
| 2023-12-28 | 14,160.00 | 14,720.00 | 14,020.00 | 14,240.00 | 11,904.08 | 434,707 |
| 2023-12-27 | 14,070.00 | 14,600.00 | 14,000.00 | 14,010.00 | 11,711.81 | 645,676 |
| 2023-12-26 | 14,070.00 | 14,880.00 | 13,600.00 | 14,000.00 | 11,703.45 | 1,326,658 |
| 2023-12-22 | 12,870.00 | 13,330.00 | 12,530.00 | 13,300.00 | 11,118.28 | 449,943 |
| 2023-12-21 | 12,200.00 | 13,300.00 | 12,200.00 | 12,860.00 | 10,750.46 | 586,291 |
| 2023-12-20 | 12,600.00 | 12,780.00 | 12,300.00 | 12,450.00 | 10,407.71 | 376,239 |
| 2023-12-19 | 12,140.00 | 12,460.00 | 11,920.00 | 12,460.00 | 10,416.07 | 511,959 |
| 2023-12-18 | 11,400.00 | 11,920.00 | 11,290.00 | 11,900.00 | 9,947.94 | 371,374 |
| 2023-12-15 | 11,270.00 | 11,900.00 | 11,210.00 | 11,380.00 | 9,513.24 | 521,833 |
| 2023-12-14 | 11,050.00 | 11,350.00 | 11,050.00 | 11,240.00 | 9,396.20 | 167,734 |
| 2023-12-13 | 11,290.00 | 11,290.00 | 10,840.00 | 10,950.00 | 9,153.77 | 154,171 |
| 2023-12-12 | 11,420.00 | 11,460.00 | 11,070.00 | 11,270.00 | 9,421.28 | 147,778 |
| 2023-12-11 | 11,260.00 | 11,670.00 | 11,240.00 | 11,420.00 | 9,546.67 | 172,135 |
| 2023-12-08 | 10,950.00 | 11,260.00 | 10,790.00 | 11,250.00 | 9,404.56 | 123,903 |
| 2023-12-07 | 11,220.00 | 11,300.00 | 10,830.00 | 10,830.00 | 9,053.46 | 173,008 |
| 2023-12-06 | 11,380.00 | 11,510.00 | 11,270.00 | 11,330.00 | 9,471.44 | 87,166 |
| 2023-12-05 | 11,250.00 | 11,720.00 | 11,240.00 | 11,430.00 | 9,555.03 | 154,889 |
| 2023-12-04 | 11,860.00 | 11,860.00 | 11,280.00 | 11,530.00 | 9,638.63 | 204,781 |
| 2023-12-01 | 12,020.00 | 12,230.00 | 11,740.00 | 11,850.00 | 9,906.14 | 195,040 |
| 2023-11-30 | 11,870.00 | 12,280.00 | 11,670.00 | 12,070.00 | 10,090.05 | 437,951 |
| 2023-11-29 | 11,640.00 | 13,000.00 | 11,500.00 | 11,720.00 | 9,797.46 | 1,330,048 |
| 2023-11-28 | 11,230.00 | 11,690.00 | 11,230.00 | 11,620.00 | 9,713.87 | 150,160 |
| 2023-11-27 | 11,750.00 | 11,800.00 | 11,200.00 | 11,380.00 | 9,513.24 | 216,706 |
| 2023-11-24 | 11,640.00 | 11,860.00 | 11,340.00 | 11,830.00 | 9,889.42 | 163,783 |
| 2023-11-23 | 11,650.00 | 11,770.00 | 11,230.00 | 11,630.00 | 9,722.23 | 464,279 |
| 2023-11-22 | 11,250.00 | 11,450.00 | 11,100.00 | 11,360.00 | 9,496.52 | 131,032 |
| 2023-11-21 | 11,050.00 | 11,360.00 | 10,860.00 | 11,350.00 | 9,488.16 | 210,829 |
| 2023-11-20 | 10,450.00 | 11,150.00 | 10,330.00 | 10,910.00 | 9,120.33 | 204,164 |
| 2023-11-17 | 11,030.00 | 11,030.00 | 10,310.00 | 10,380.00 | 8,677.28 | 175,154 |
| 2023-11-16 | 11,150.00 | 11,150.00 | 10,720.00 | 11,000.00 | 9,195.57 | 157,684 |
| 2023-11-15 | 10,990.00 | 11,100.00 | 10,670.00 | 11,050.00 | 9,237.37 | 166,997 |
| 2023-11-14 | 10,120.00 | 10,610.00 | 10,120.00 | 10,560.00 | 8,827.75 | 151,518 |
| 2023-11-13 | 10,640.00 | 10,890.00 | 10,000.00 | 10,070.00 | 8,418.13 | 187,047 |
| 2023-11-10 | 10,940.00 | 11,230.00 | 10,370.00 | 10,410.00 | 8,702.35 | 207,689 |
| 2023-11-09 | 11,410.00 | 11,590.00 | 10,950.00 | 11,100.00 | 9,279.17 | 217,693 |
| 2023-11-08 | 11,640.00 | 11,810.00 | 11,220.00 | 11,480.00 | 9,596.83 | 167,828 |
| 2023-11-07 | 11,900.00 | 12,250.00 | 11,400.00 | 11,580.00 | 9,680.43 | 314,930 |
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.