SyntekaBio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 7,750.00 | 7,820.00 | 7,650.00 | 7,710.00 | 6,445.26 | 21,008 |
| 2023-05-09 | 7,870.00 | 7,940.00 | 7,610.00 | 7,750.00 | 6,478.70 | 26,150 |
| 2023-05-08 | 7,800.00 | 7,990.00 | 7,730.00 | 7,870.00 | 6,579.01 | 51,110 |
| 2023-05-04 | 7,510.00 | 7,790.00 | 7,510.00 | 7,690.00 | 6,428.54 | 30,607 |
| 2023-05-03 | 7,650.00 | 7,790.00 | 7,510.00 | 7,560.00 | 6,319.87 | 31,609 |
| 2023-05-02 | 7,420.00 | 7,950.00 | 7,420.00 | 7,690.00 | 6,428.54 | 66,454 |
| 2023-04-28 | 7,470.00 | 7,770.00 | 7,410.00 | 7,480.00 | 6,252.99 | 53,936 |
| 2023-04-27 | 7,500.00 | 7,570.00 | 7,300.00 | 7,530.00 | 6,294.79 | 49,629 |
| 2023-04-26 | 7,660.00 | 7,690.00 | 7,500.00 | 7,510.00 | 6,278.07 | 50,592 |
| 2023-04-25 | 7,800.00 | 7,870.00 | 7,550.00 | 7,660.00 | 6,403.46 | 74,476 |
| 2023-04-24 | 8,070.00 | 8,070.00 | 7,700.00 | 7,730.00 | 6,461.98 | 153,618 |
| 2023-04-21 | 8,080.00 | 8,190.00 | 8,000.00 | 8,020.00 | 6,704.41 | 71,806 |
| 2023-04-20 | 8,150.00 | 8,390.00 | 8,040.00 | 8,080.00 | 6,754.56 | 150,194 |
| 2023-04-19 | 8,210.00 | 8,290.00 | 8,150.00 | 8,170.00 | 6,829.80 | 121,422 |
| 2023-04-18 | 8,400.00 | 8,400.00 | 8,170.00 | 8,210.00 | 6,863.24 | 105,292 |
| 2023-04-17 | 8,540.00 | 8,610.00 | 8,230.00 | 8,300.00 | 6,938.48 | 125,932 |
| 2023-04-14 | 8,270.00 | 8,820.00 | 8,270.00 | 8,540.00 | 7,139.11 | 258,465 |
| 2023-04-13 | 8,320.00 | 8,340.00 | 8,120.00 | 8,250.00 | 6,896.68 | 92,253 |
| 2023-04-12 | 8,200.00 | 8,450.00 | 8,120.00 | 8,320.00 | 6,955.20 | 127,608 |
| 2023-04-11 | 8,370.00 | 8,370.00 | 8,120.00 | 8,200.00 | 6,854.88 | 111,908 |
| 2023-04-10 | 8,400.00 | 8,760.00 | 8,000.00 | 8,360.00 | 6,988.63 | 269,526 |
| 2023-04-07 | 8,490.00 | 8,630.00 | 8,220.00 | 8,360.00 | 6,988.63 | 85,472 |
| 2023-04-06 | 8,700.00 | 8,990.00 | 8,400.00 | 8,490.00 | 7,097.31 | 167,417 |
| 2023-04-05 | 8,700.00 | 9,150.00 | 8,550.00 | 8,800.00 | 7,356.46 | 297,933 |
| 2023-04-04 | 8,310.00 | 8,610.00 | 8,280.00 | 8,600.00 | 7,189.26 | 172,183 |
| 2023-04-03 | 8,610.00 | 8,620.00 | 8,300.00 | 8,310.00 | 6,946.84 | 112,099 |
| 2023-03-31 | 8,900.00 | 8,900.00 | 8,400.00 | 8,610.00 | 7,197.62 | 88,093 |
| 2023-03-30 | 8,420.00 | 8,920.00 | 8,280.00 | 8,700.00 | 7,272.86 | 163,650 |
| 2023-03-29 | 8,500.00 | 8,570.00 | 8,320.00 | 8,350.00 | 6,980.27 | 117,191 |
| 2023-03-28 | 8,800.00 | 8,900.00 | 8,470.00 | 8,540.00 | 7,139.11 | 139,882 |
| 2023-03-27 | 9,230.00 | 9,240.00 | 8,600.00 | 8,700.00 | 7,272.86 | 233,494 |
| 2023-03-24 | 8,300.00 | 8,880.00 | 8,230.00 | 8,880.00 | 7,423.33 | 281,964 |
| 2023-03-23 | 8,410.00 | 8,500.00 | 8,100.00 | 8,300.00 | 6,938.48 | 163,132 |
| 2023-03-22 | 8,720.00 | 8,800.00 | 8,400.00 | 8,470.00 | 7,080.59 | 114,028 |
| 2023-03-21 | 8,990.00 | 9,220.00 | 8,650.00 | 8,680.00 | 7,256.14 | 74,263 |
| 2023-03-20 | 8,760.00 | 9,050.00 | 8,550.00 | 8,940.00 | 7,473.49 | 108,799 |
| 2023-03-17 | 8,360.00 | 8,760.00 | 8,350.00 | 8,730.00 | 7,297.94 | 89,380 |
| 2023-03-16 | 8,410.00 | 8,450.00 | 8,060.00 | 8,290.00 | 6,930.12 | 69,160 |
| 2023-03-15 | 8,370.00 | 8,540.00 | 8,330.00 | 8,370.00 | 6,996.99 | 81,235 |
| 2023-03-14 | 8,670.00 | 8,670.00 | 8,130.00 | 8,190.00 | 6,846.52 | 182,237 |
| 2023-03-13 | 8,800.00 | 9,000.00 | 8,510.00 | 8,720.00 | 7,289.58 | 132,571 |
| 2023-03-10 | 9,250.00 | 9,400.00 | 9,010.00 | 9,010.00 | 7,532.01 | 130,554 |
| 2023-03-09 | 9,960.00 | 9,960.00 | 9,420.00 | 9,490.00 | 7,933.27 | 121,545 |
| 2023-03-08 | 9,870.00 | 9,980.00 | 9,670.00 | 9,790.00 | 8,184.06 | 115,472 |
| 2023-03-07 | 10,010.00 | 10,230.00 | 9,860.00 | 10,000.00 | 8,359.61 | 166,654 |
| 2023-03-06 | 9,940.00 | 10,450.00 | 9,880.00 | 10,300.00 | 8,610.40 | 448,174 |
| 2023-03-03 | 9,300.00 | 10,000.00 | 9,140.00 | 9,840.00 | 8,225.86 | 468,697 |
| 2023-03-02 | 9,630.00 | 9,630.00 | 9,200.00 | 9,210.00 | 7,699.20 | 146,099 |
| 2023-02-28 | 8,860.00 | 9,590.00 | 8,780.00 | 9,410.00 | 7,866.39 | 328,452 |
| 2023-02-27 | 8,930.00 | 9,050.00 | 8,640.00 | 8,860.00 | 7,406.61 | 102,437 |
| 2023-02-24 | 9,220.00 | 9,290.00 | 8,810.00 | 9,050.00 | 7,565.45 | 111,813 |
| 2023-02-23 | 8,990.00 | 9,340.00 | 8,990.00 | 9,220.00 | 7,707.56 | 176,947 |
| 2023-02-22 | 9,160.00 | 9,160.00 | 8,880.00 | 8,890.00 | 7,431.69 | 127,138 |
| 2023-02-21 | 9,200.00 | 9,240.00 | 9,060.00 | 9,200.00 | 7,690.84 | 89,341 |
| 2023-02-20 | 9,310.00 | 9,340.00 | 9,000.00 | 9,150.00 | 7,649.04 | 213,248 |
| 2023-02-17 | 9,500.00 | 9,700.00 | 9,240.00 | 9,380.00 | 7,841.31 | 158,527 |
| 2023-02-16 | 9,800.00 | 10,010.00 | 9,640.00 | 9,700.00 | 8,108.82 | 159,613 |
| 2023-02-15 | 10,340.00 | 10,340.00 | 9,790.00 | 9,850.00 | 8,234.22 | 180,645 |
| 2023-02-14 | 10,450.00 | 10,660.00 | 9,850.00 | 10,260.00 | 8,576.96 | 508,481 |
| 2023-02-13 | 9,970.00 | 10,590.00 | 9,970.00 | 10,240.00 | 8,560.24 | 559,811 |
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.