SyntekaBio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 10,150.00 | 10,230.00 | 9,800.00 | 9,940.00 | 8,309.45 | 247,971 |
| 2023-02-09 | 10,760.00 | 10,780.00 | 9,910.00 | 10,250.00 | 8,568.60 | 594,244 |
| 2023-02-08 | 9,770.00 | 10,650.00 | 9,630.00 | 10,580.00 | 8,844.47 | 1,082,958 |
| 2023-02-07 | 9,860.00 | 10,130.00 | 9,570.00 | 9,730.00 | 8,133.90 | 458,864 |
| 2023-02-06 | 11,150.00 | 11,150.00 | 9,740.00 | 10,070.00 | 8,418.13 | 1,384,733 |
| 2023-02-03 | 9,690.00 | 11,770.00 | 9,670.00 | 11,770.00 | 9,839.26 | 1,582,697 |
| 2023-02-02 | 9,960.00 | 10,030.00 | 9,700.00 | 9,700.00 | 8,108.82 | 167,471 |
| 2023-02-01 | 9,900.00 | 10,160.00 | 9,500.00 | 10,030.00 | 8,384.69 | 339,680 |
| 2023-01-31 | 9,050.00 | 9,920.00 | 9,050.00 | 9,890.00 | 8,267.65 | 552,830 |
| 2023-01-30 | 8,900.00 | 9,130.00 | 8,610.00 | 9,050.00 | 7,565.45 | 168,062 |
| 2023-01-27 | 8,480.00 | 8,860.00 | 8,480.00 | 8,860.00 | 7,406.61 | 126,830 |
| 2023-01-26 | 8,440.00 | 8,660.00 | 8,420.00 | 8,470.00 | 7,080.59 | 107,019 |
| 2023-01-25 | 8,700.00 | 8,770.00 | 8,450.00 | 8,450.00 | 7,063.87 | 187,162 |
| 2023-01-20 | 9,800.00 | 9,800.00 | 8,610.00 | 8,610.00 | 7,197.62 | 562,130 |
| 2023-01-19 | 10,100.00 | 10,500.00 | 9,700.00 | 9,800.00 | 8,192.42 | 273,129 |
| 2023-01-18 | 9,500.00 | 10,350.00 | 9,320.00 | 10,300.00 | 8,610.40 | 668,915 |
| 2023-01-17 | 9,610.00 | 9,680.00 | 9,350.00 | 9,400.00 | 7,858.03 | 91,257 |
| 2023-01-16 | 9,130.00 | 9,900.00 | 9,050.00 | 9,570.00 | 8,000.15 | 298,198 |
| 2023-01-13 | 9,030.00 | 9,110.00 | 8,900.00 | 9,100.00 | 7,607.25 | 35,715 |
| 2023-01-12 | 9,340.00 | 9,390.00 | 8,990.00 | 9,020.00 | 7,540.37 | 85,742 |
| 2023-01-11 | 9,040.00 | 9,340.00 | 8,950.00 | 9,240.00 | 7,724.28 | 141,224 |
| 2023-01-10 | 9,190.00 | 9,190.00 | 8,860.00 | 8,890.00 | 7,431.69 | 59,954 |
| 2023-01-09 | 9,230.00 | 9,270.00 | 8,970.00 | 9,060.00 | 7,573.81 | 79,792 |
| 2023-01-06 | 8,860.00 | 9,330.00 | 8,690.00 | 9,230.00 | 7,715.92 | 160,781 |
| 2023-01-05 | 8,670.00 | 8,870.00 | 8,670.00 | 8,860.00 | 7,406.61 | 40,171 |
| 2023-01-04 | 8,560.00 | 8,730.00 | 8,540.00 | 8,610.00 | 7,197.62 | 48,511 |
| 2023-01-03 | 8,660.00 | 8,700.00 | 8,290.00 | 8,650.00 | 7,231.06 | 47,136 |
| 2023-01-02 | 8,800.00 | 9,000.00 | 8,550.00 | 8,550.00 | 7,147.47 | 47,137 |
| 2022-12-29 | 8,790.00 | 8,790.00 | 8,470.00 | 8,580.00 | 7,172.55 | 57,287 |
| 2022-12-28 | 8,960.00 | 8,970.00 | 8,720.00 | 8,790.00 | 7,348.10 | 40,050 |
| 2022-12-27 | 8,770.00 | 9,200.00 | 8,660.00 | 8,960.00 | 7,490.21 | 94,674 |
| 2022-12-26 | 8,710.00 | 8,900.00 | 8,500.00 | 8,650.00 | 7,231.06 | 64,845 |
| 2022-12-23 | 9,180.00 | 9,180.00 | 8,760.00 | 8,760.00 | 7,323.02 | 81,433 |
| 2022-12-22 | 9,430.00 | 9,570.00 | 9,100.00 | 9,190.00 | 7,682.48 | 129,547 |
| 2022-12-21 | 9,680.00 | 9,680.00 | 9,260.00 | 9,410.00 | 7,866.39 | 165,266 |
| 2022-12-20 | 9,260.00 | 11,000.00 | 9,260.00 | 9,630.00 | 8,050.30 | 1,590,849 |
| 2022-12-19 | 9,200.00 | 9,500.00 | 8,950.00 | 9,340.00 | 7,807.88 | 159,981 |
| 2022-12-16 | 8,650.00 | 9,510.00 | 8,500.00 | 9,200.00 | 7,690.84 | 316,079 |
| 2022-12-15 | 8,810.00 | 8,900.00 | 8,630.00 | 8,740.00 | 7,306.30 | 46,696 |
| 2022-12-14 | 9,050.00 | 9,180.00 | 8,830.00 | 8,900.00 | 7,440.05 | 29,326 |
| 2022-12-13 | 8,760.00 | 8,980.00 | 8,690.00 | 8,970.00 | 7,498.57 | 37,084 |
| 2022-12-12 | 9,020.00 | 9,040.00 | 8,710.00 | 8,760.00 | 7,323.02 | 55,157 |
| 2022-12-09 | 8,400.00 | 9,230.00 | 8,400.00 | 9,020.00 | 7,540.37 | 182,845 |
| 2022-12-08 | 8,840.00 | 8,840.00 | 8,400.00 | 8,400.00 | 7,022.07 | 68,648 |
| 2022-12-07 | 8,890.00 | 8,890.00 | 8,350.00 | 8,840.00 | 7,389.90 | 31,616 |
| 2022-12-06 | 9,100.00 | 9,150.00 | 8,900.00 | 8,900.00 | 7,440.05 | 32,003 |
| 2022-12-05 | 9,120.00 | 9,150.00 | 8,890.00 | 9,130.00 | 7,632.32 | 29,701 |
| 2022-12-02 | 8,880.00 | 9,090.00 | 8,730.00 | 9,090.00 | 7,598.89 | 45,337 |
| 2022-12-01 | 8,580.00 | 9,170.00 | 8,580.00 | 8,840.00 | 7,389.90 | 108,506 |
| 2022-11-30 | 8,530.00 | 8,550.00 | 8,410.00 | 8,530.00 | 7,130.75 | 25,303 |
| 2022-11-29 | 8,370.00 | 8,500.00 | 8,200.00 | 8,480.00 | 7,088.95 | 24,486 |
| 2022-11-28 | 8,680.00 | 8,680.00 | 8,340.00 | 8,350.00 | 6,980.27 | 42,697 |
| 2022-11-25 | 8,770.00 | 8,850.00 | 8,550.00 | 8,670.00 | 7,247.78 | 54,054 |
| 2022-11-24 | 8,800.00 | 8,860.00 | 8,650.00 | 8,760.00 | 7,323.02 | 26,662 |
| 2022-11-23 | 8,990.00 | 9,010.00 | 8,350.00 | 8,690.00 | 7,264.50 | 88,946 |
| 2022-11-22 | 9,410.00 | 9,600.00 | 8,850.00 | 8,990.00 | 7,515.29 | 121,914 |
| 2022-11-21 | 9,160.00 | 9,470.00 | 8,950.00 | 9,410.00 | 7,866.39 | 275,900 |
| 2022-11-18 | 8,490.00 | 9,170.00 | 8,240.00 | 8,920.00 | 7,456.77 | 253,749 |
| 2022-11-17 | 8,300.00 | 8,400.00 | 8,190.00 | 8,320.00 | 6,955.20 | 25,342 |
| 2022-11-16 | 8,550.00 | 8,600.00 | 8,280.00 | 8,390.00 | 7,013.71 | 54,755 |
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.