SyntekaBio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 14,120.00 | 14,460.00 | 13,350.00 | 14,100.00 | 11,787.05 | 2,406,166 |
| 2023-08-03 | 12,300.00 | 14,260.00 | 12,000.00 | 13,680.00 | 11,435.95 | 4,897,444 |
| 2023-08-02 | 13,400.00 | 13,640.00 | 12,470.00 | 12,470.00 | 10,424.43 | 1,232,096 |
| 2023-08-01 | 13,070.00 | 14,330.00 | 12,600.00 | 13,790.00 | 11,527.90 | 4,107,036 |
| 2023-07-31 | 12,830.00 | 14,450.00 | 12,670.00 | 13,210.00 | 11,043.04 | 3,316,261 |
| 2023-07-28 | 11,870.00 | 13,300.00 | 11,710.00 | 12,680.00 | 10,599.99 | 3,662,352 |
| 2023-07-27 | 12,050.00 | 12,150.00 | 11,100.00 | 11,890.00 | 9,939.58 | 1,614,274 |
| 2023-07-26 | 13,300.00 | 13,600.00 | 11,300.00 | 12,300.00 | 10,282.32 | 2,979,651 |
| 2023-07-25 | 14,410.00 | 14,940.00 | 14,070.00 | 14,100.00 | 11,787.05 | 2,543,651 |
| 2023-07-24 | 12,750.00 | 15,600.00 | 12,420.00 | 14,390.00 | 12,029.48 | 17,325,486 |
| 2023-07-21 | 10,200.00 | 12,870.00 | 10,120.00 | 12,870.00 | 10,758.82 | 3,899,888 |
| 2023-07-20 | 10,610.00 | 10,990.00 | 9,800.00 | 9,900.00 | 8,276.01 | 1,292,637 |
| 2023-07-19 | 9,300.00 | 10,690.00 | 9,220.00 | 10,110.00 | 8,451.57 | 2,213,517 |
| 2023-07-18 | 9,370.00 | 9,660.00 | 9,300.00 | 9,350.00 | 7,816.24 | 349,636 |
| 2023-07-17 | 9,910.00 | 9,950.00 | 9,350.00 | 9,400.00 | 7,858.03 | 491,082 |
| 2023-07-14 | 10,700.00 | 10,720.00 | 9,990.00 | 9,990.00 | 8,351.25 | 736,131 |
| 2023-07-13 | 11,000.00 | 12,000.00 | 10,250.00 | 10,590.00 | 8,852.83 | 3,918,921 |
| 2023-07-12 | 9,820.00 | 9,920.00 | 9,590.00 | 9,800.00 | 8,192.42 | 244,979 |
| 2023-07-11 | 9,890.00 | 10,110.00 | 9,570.00 | 9,770.00 | 8,167.34 | 457,177 |
| 2023-07-10 | 10,050.00 | 10,170.00 | 9,690.00 | 10,000.00 | 8,359.61 | 397,389 |
| 2023-07-07 | 10,740.00 | 10,880.00 | 9,850.00 | 9,940.00 | 8,309.45 | 735,585 |
| 2023-07-06 | 11,210.00 | 11,500.00 | 10,800.00 | 10,910.00 | 9,120.33 | 329,801 |
| 2023-07-05 | 12,140.00 | 12,150.00 | 11,200.00 | 11,300.00 | 9,446.36 | 696,420 |
| 2023-07-04 | 11,880.00 | 12,570.00 | 11,620.00 | 12,340.00 | 10,315.76 | 698,102 |
| 2023-07-03 | 12,490.00 | 12,670.00 | 11,690.00 | 11,910.00 | 9,956.30 | 668,664 |
| 2023-06-30 | 11,700.00 | 12,950.00 | 11,390.00 | 12,560.00 | 10,499.67 | 1,057,137 |
| 2023-06-29 | 12,700.00 | 13,000.00 | 11,500.00 | 11,700.00 | 9,780.74 | 1,334,483 |
| 2023-06-28 | 12,250.00 | 14,420.00 | 12,200.00 | 13,050.00 | 10,909.29 | 4,739,602 |
| 2023-06-27 | 11,170.00 | 12,490.00 | 11,060.00 | 12,490.00 | 10,441.15 | 2,413,284 |
| 2023-06-26 | 11,000.00 | 11,850.00 | 10,210.00 | 10,950.00 | 9,153.77 | 2,485,649 |
| 2023-06-23 | 9,540.00 | 11,610.00 | 9,390.00 | 11,000.00 | 9,195.57 | 5,232,773 |
| 2023-06-22 | 9,860.00 | 9,870.00 | 9,300.00 | 9,560.00 | 7,991.79 | 769,929 |
| 2023-06-21 | 9,010.00 | 11,350.00 | 9,010.00 | 10,050.00 | 8,401.41 | 7,036,998 |
| 2023-06-20 | 8,600.00 | 10,200.00 | 8,300.00 | 9,000.00 | 7,523.65 | 2,413,696 |
| 2023-06-19 | 8,520.00 | 8,920.00 | 8,320.00 | 8,510.00 | 7,114.03 | 141,680 |
| 2023-06-16 | 8,640.00 | 8,980.00 | 8,410.00 | 8,430.00 | 7,047.15 | 338,997 |
| 2023-06-15 | 8,060.00 | 8,450.00 | 8,060.00 | 8,370.00 | 6,996.99 | 110,151 |
| 2023-06-14 | 8,310.00 | 8,360.00 | 8,100.00 | 8,200.00 | 6,854.88 | 129,040 |
| 2023-06-13 | 8,540.00 | 8,550.00 | 8,270.00 | 8,270.00 | 6,913.40 | 122,518 |
| 2023-06-12 | 8,840.00 | 8,850.00 | 8,360.00 | 8,460.00 | 7,072.23 | 181,936 |
| 2023-06-09 | 8,400.00 | 9,020.00 | 8,400.00 | 8,830.00 | 7,381.54 | 342,549 |
| 2023-06-08 | 8,650.00 | 8,780.00 | 8,260.00 | 8,370.00 | 6,996.99 | 202,203 |
| 2023-06-07 | 8,660.00 | 9,150.00 | 8,490.00 | 8,770.00 | 7,331.38 | 306,507 |
| 2023-06-05 | 9,380.00 | 9,400.00 | 8,640.00 | 8,670.00 | 7,247.78 | 353,538 |
| 2023-06-02 | 9,510.00 | 9,540.00 | 8,860.00 | 9,220.00 | 7,707.56 | 802,258 |
| 2023-06-01 | 8,200.00 | 9,150.00 | 8,080.00 | 9,150.00 | 7,649.04 | 695,054 |
| 2023-05-31 | 8,500.00 | 8,520.00 | 8,150.00 | 8,200.00 | 6,854.88 | 189,920 |
| 2023-05-30 | 8,430.00 | 8,620.00 | 8,250.00 | 8,540.00 | 7,139.11 | 131,187 |
| 2023-05-26 | 8,690.00 | 8,690.00 | 8,250.00 | 8,310.00 | 6,946.84 | 199,532 |
| 2023-05-25 | 8,830.00 | 8,830.00 | 8,450.00 | 8,670.00 | 7,247.78 | 263,329 |
| 2023-05-24 | 8,540.00 | 9,600.00 | 8,440.00 | 8,800.00 | 7,356.46 | 1,244,748 |
| 2023-05-23 | 7,970.00 | 8,570.00 | 7,880.00 | 8,440.00 | 7,055.51 | 561,343 |
| 2023-05-22 | 7,550.00 | 7,850.00 | 7,550.00 | 7,700.00 | 6,436.90 | 72,067 |
| 2023-05-19 | 7,720.00 | 7,850.00 | 7,510.00 | 7,590.00 | 6,344.94 | 46,479 |
| 2023-05-18 | 7,550.00 | 7,630.00 | 7,500.00 | 7,580.00 | 6,336.58 | 18,515 |
| 2023-05-17 | 7,400.00 | 7,620.00 | 7,360.00 | 7,600.00 | 6,353.30 | 33,235 |
| 2023-05-16 | 7,380.00 | 7,550.00 | 7,330.00 | 7,480.00 | 6,252.99 | 57,434 |
| 2023-05-15 | 7,710.00 | 7,710.00 | 7,470.00 | 7,470.00 | 6,244.63 | 23,960 |
| 2023-05-12 | 7,670.00 | 7,790.00 | 7,620.00 | 7,630.00 | 6,378.38 | 17,886 |
| 2023-05-11 | 7,710.00 | 7,840.00 | 7,660.00 | 7,690.00 | 6,428.54 | 30,955 |
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.