SyntekaBio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 11,650.00 | 11,930.00 | 11,310.00 | 11,830.00 | 9,889.42 | 375,317 |
| 2023-11-03 | 11,140.00 | 11,420.00 | 10,910.00 | 11,290.00 | 9,438.00 | 343,183 |
| 2023-11-02 | 10,480.00 | 11,320.00 | 10,350.00 | 11,070.00 | 9,254.09 | 548,865 |
| 2023-11-01 | 10,030.00 | 10,310.00 | 10,020.00 | 10,150.00 | 8,485.00 | 142,515 |
| 2023-10-31 | 10,400.00 | 10,490.00 | 9,810.00 | 9,930.00 | 8,301.09 | 177,523 |
| 2023-10-30 | 10,040.00 | 10,430.00 | 9,810.00 | 10,260.00 | 8,576.96 | 187,376 |
| 2023-10-27 | 9,930.00 | 10,350.00 | 9,730.00 | 10,060.00 | 8,409.77 | 174,387 |
| 2023-10-26 | 9,970.00 | 10,230.00 | 9,700.00 | 9,930.00 | 8,301.09 | 208,549 |
| 2023-10-25 | 10,800.00 | 10,900.00 | 10,150.00 | 10,170.00 | 8,501.72 | 208,009 |
| 2023-10-24 | 10,400.00 | 10,820.00 | 9,700.00 | 10,580.00 | 8,844.47 | 243,700 |
| 2023-10-23 | 9,960.00 | 10,950.00 | 9,910.00 | 10,220.00 | 8,543.52 | 361,866 |
| 2023-10-20 | 10,200.00 | 10,460.00 | 10,010.00 | 10,020.00 | 8,376.33 | 275,783 |
| 2023-10-19 | 10,590.00 | 10,880.00 | 10,280.00 | 10,380.00 | 8,677.28 | 282,598 |
| 2023-10-18 | 10,980.00 | 11,190.00 | 10,670.00 | 10,750.00 | 8,986.58 | 271,691 |
| 2023-10-17 | 11,320.00 | 11,580.00 | 11,060.00 | 11,110.00 | 9,287.53 | 240,728 |
| 2023-10-16 | 12,130.00 | 12,180.00 | 11,060.00 | 11,150.00 | 9,320.97 | 369,474 |
| 2023-10-13 | 12,780.00 | 12,780.00 | 12,090.00 | 12,110.00 | 10,123.49 | 341,627 |
| 2023-10-12 | 12,300.00 | 14,280.00 | 12,230.00 | 12,970.00 | 10,842.41 | 2,027,487 |
| 2023-10-11 | 12,260.00 | 12,640.00 | 12,100.00 | 12,230.00 | 10,223.80 | 196,643 |
| 2023-10-10 | 13,240.00 | 13,240.00 | 11,960.00 | 12,000.00 | 10,031.53 | 292,962 |
| 2023-10-06 | 12,570.00 | 13,250.00 | 12,570.00 | 12,890.00 | 10,775.54 | 242,038 |
| 2023-10-05 | 13,000.00 | 13,450.00 | 12,500.00 | 12,640.00 | 10,566.55 | 349,174 |
| 2023-10-04 | 13,360.00 | 13,360.00 | 12,510.00 | 12,510.00 | 10,457.87 | 230,149 |
| 2023-09-27 | 12,670.00 | 13,450.00 | 12,670.00 | 13,370.00 | 11,176.80 | 437,071 |
| 2023-09-26 | 12,580.00 | 13,570.00 | 12,510.00 | 12,670.00 | 10,591.63 | 782,479 |
| 2023-09-25 | 13,300.00 | 13,500.00 | 12,480.00 | 12,580.00 | 10,516.39 | 528,543 |
| 2023-09-22 | 13,590.00 | 13,970.00 | 13,400.00 | 13,400.00 | 11,201.88 | 384,823 |
| 2023-09-21 | 14,250.00 | 14,720.00 | 13,910.00 | 13,980.00 | 11,686.73 | 493,604 |
| 2023-09-20 | 14,850.00 | 14,850.00 | 13,910.00 | 14,450.00 | 12,079.64 | 599,687 |
| 2023-09-19 | 15,910.00 | 15,910.00 | 14,460.00 | 14,620.00 | 12,221.75 | 775,353 |
| 2023-09-18 | 15,930.00 | 15,990.00 | 15,050.00 | 15,680.00 | 13,107.87 | 775,842 |
| 2023-09-15 | 17,100.00 | 17,240.00 | 16,110.00 | 16,190.00 | 13,534.21 | 629,186 |
| 2023-09-14 | 16,730.00 | 17,100.00 | 16,120.00 | 17,100.00 | 14,294.93 | 542,310 |
| 2023-09-13 | 16,530.00 | 17,350.00 | 16,100.00 | 16,270.00 | 13,601.09 | 934,767 |
| 2023-09-12 | 18,170.00 | 18,390.00 | 16,500.00 | 16,660.00 | 13,927.11 | 1,329,342 |
| 2023-09-11 | 18,400.00 | 19,960.00 | 17,920.00 | 18,040.00 | 15,080.74 | 4,629,582 |
| 2023-09-08 | 16,860.00 | 19,200.00 | 16,860.00 | 18,470.00 | 15,440.20 | 8,051,666 |
| 2023-09-07 | 17,350.00 | 18,660.00 | 16,640.00 | 16,800.00 | 14,044.14 | 2,917,886 |
| 2023-09-06 | 16,430.00 | 18,880.00 | 16,280.00 | 17,340.00 | 14,495.56 | 8,479,005 |
| 2023-09-05 | 14,970.00 | 16,250.00 | 14,500.00 | 16,210.00 | 13,550.93 | 1,791,941 |
| 2023-09-04 | 15,280.00 | 15,780.00 | 15,000.00 | 15,000.00 | 12,539.41 | 632,081 |
| 2023-09-01 | 16,130.00 | 16,490.00 | 15,000.00 | 15,270.00 | 12,765.12 | 1,432,043 |
| 2023-08-31 | 15,830.00 | 17,640.00 | 15,630.00 | 16,230.00 | 13,567.65 | 8,585,134 |
| 2023-08-30 | 14,950.00 | 15,840.00 | 14,940.00 | 15,470.00 | 12,932.32 | 1,246,296 |
| 2023-08-29 | 15,590.00 | 15,870.00 | 15,010.00 | 15,720.00 | 13,141.31 | 1,274,741 |
| 2023-08-28 | 15,000.00 | 16,280.00 | 14,620.00 | 15,440.00 | 12,907.24 | 3,407,133 |
| 2023-08-25 | 16,340.00 | 17,300.00 | 14,840.00 | 15,030.00 | 12,564.49 | 3,645,036 |
| 2023-08-24 | 13,970.00 | 15,900.00 | 13,600.00 | 15,600.00 | 13,040.99 | 5,020,608 |
| 2023-08-23 | 13,430.00 | 14,500.00 | 13,420.00 | 13,500.00 | 11,285.47 | 1,395,082 |
| 2023-08-22 | 13,710.00 | 13,940.00 | 12,960.00 | 13,600.00 | 11,369.07 | 1,547,658 |
| 2023-08-21 | 15,290.00 | 15,630.00 | 13,740.00 | 13,750.00 | 11,494.46 | 1,803,110 |
| 2023-08-18 | 15,620.00 | 16,830.00 | 15,530.00 | 15,570.00 | 13,015.91 | 1,610,054 |
| 2023-08-17 | 16,600.00 | 18,470.00 | 15,900.00 | 16,000.00 | 13,375.38 | 6,469,928 |
| 2023-08-16 | 14,600.00 | 18,640.00 | 14,460.00 | 17,030.00 | 14,236.42 | 10,216,844 |
| 2023-08-14 | 15,920.00 | 15,920.00 | 14,700.00 | 14,910.00 | 12,464.18 | 1,179,324 |
| 2023-08-11 | 15,760.00 | 16,440.00 | 15,150.00 | 16,160.00 | 13,509.13 | 1,734,953 |
| 2023-08-10 | 16,250.00 | 17,170.00 | 15,600.00 | 16,020.00 | 13,392.10 | 3,094,672 |
| 2023-08-09 | 14,030.00 | 17,070.00 | 14,030.00 | 16,640.00 | 13,910.39 | 10,461,444 |
| 2023-08-08 | 14,780.00 | 15,440.00 | 13,600.00 | 13,690.00 | 11,444.31 | 1,797,407 |
| 2023-08-07 | 14,300.00 | 17,080.00 | 13,740.00 | 15,090.00 | 12,614.65 | 6,897,073 |
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.