SyntekaBio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 8,210.00 | 8,560.00 | 8,160.00 | 8,550.00 | 7,147.47 | 79,078 |
| 2022-11-14 | 8,140.00 | 8,350.00 | 8,100.00 | 8,240.00 | 6,888.32 | 50,108 |
| 2022-11-11 | 8,190.00 | 8,190.00 | 7,990.00 | 8,120.00 | 6,788.00 | 45,266 |
| 2022-11-10 | 8,060.00 | 8,060.00 | 7,910.00 | 7,960.00 | 6,654.25 | 35,171 |
| 2022-11-09 | 8,140.00 | 8,150.00 | 8,020.00 | 8,070.00 | 6,746.21 | 29,245 |
| 2022-11-08 | 7,930.00 | 8,190.00 | 7,920.00 | 8,130.00 | 6,796.36 | 59,344 |
| 2022-11-07 | 7,860.00 | 8,030.00 | 7,820.00 | 7,900.00 | 6,604.09 | 25,032 |
| 2022-11-04 | 7,960.00 | 7,960.00 | 7,750.00 | 7,860.00 | 6,570.65 | 30,346 |
| 2022-11-03 | 7,910.00 | 8,120.00 | 7,860.00 | 7,960.00 | 6,654.25 | 32,372 |
| 2022-11-02 | 8,070.00 | 8,140.00 | 7,890.00 | 8,100.00 | 6,771.28 | 27,212 |
| 2022-11-01 | 8,060.00 | 8,250.00 | 7,970.00 | 8,070.00 | 6,746.21 | 37,889 |
| 2022-10-31 | 8,100.00 | 8,200.00 | 7,960.00 | 8,100.00 | 6,771.28 | 49,111 |
| 2022-10-28 | 8,000.00 | 8,200.00 | 7,950.00 | 7,960.00 | 6,654.25 | 51,707 |
| 2022-10-27 | 7,650.00 | 8,330.00 | 7,640.00 | 8,000.00 | 6,687.69 | 106,761 |
| 2022-10-26 | 7,800.00 | 7,800.00 | 7,540.00 | 7,640.00 | 6,386.74 | 28,432 |
| 2022-10-25 | 7,670.00 | 7,820.00 | 7,460.00 | 7,690.00 | 6,428.54 | 23,253 |
| 2022-10-24 | 7,530.00 | 7,700.00 | 7,530.00 | 7,640.00 | 6,386.74 | 28,007 |
| 2022-10-21 | 7,540.00 | 7,600.00 | 7,400.00 | 7,460.00 | 6,236.27 | 48,990 |
| 2022-10-20 | 7,700.00 | 7,890.00 | 7,500.00 | 7,630.00 | 6,378.38 | 34,595 |
| 2022-10-19 | 7,850.00 | 8,160.00 | 7,610.00 | 7,730.00 | 6,461.98 | 36,632 |
| 2022-10-18 | 7,570.00 | 7,900.00 | 7,570.00 | 7,850.00 | 6,562.29 | 61,456 |
| 2022-10-17 | 7,400.00 | 7,570.00 | 7,200.00 | 7,510.00 | 6,278.07 | 33,948 |
| 2022-10-14 | 7,380.00 | 7,650.00 | 7,380.00 | 7,470.00 | 6,244.63 | 55,942 |
| 2022-10-13 | 7,560.00 | 7,650.00 | 7,260.00 | 7,270.00 | 6,077.44 | 61,880 |
| 2022-10-12 | 7,680.00 | 7,760.00 | 7,520.00 | 7,650.00 | 6,395.10 | 36,315 |
| 2022-10-11 | 8,000.00 | 8,000.00 | 7,580.00 | 7,740.00 | 6,470.34 | 64,364 |
| 2022-10-07 | 8,500.00 | 8,530.00 | 8,030.00 | 8,140.00 | 6,804.72 | 109,091 |
| 2022-10-06 | 7,690.00 | 8,910.00 | 7,540.00 | 8,500.00 | 7,105.67 | 429,576 |
| 2022-10-05 | 8,060.00 | 8,060.00 | 7,400.00 | 7,500.00 | 6,269.71 | 69,460 |
| 2022-10-04 | 8,020.00 | 8,020.00 | 7,670.00 | 7,860.00 | 6,570.65 | 60,353 |
| 2022-09-30 | 7,750.00 | 7,890.00 | 7,600.00 | 7,780.00 | 6,503.78 | 61,241 |
| 2022-09-29 | 7,900.00 | 8,080.00 | 7,770.00 | 7,930.00 | 6,629.17 | 78,678 |
| 2022-09-28 | 8,140.00 | 8,140.00 | 7,600.00 | 7,700.00 | 6,436.90 | 89,717 |
| 2022-09-27 | 7,790.00 | 8,100.00 | 7,650.00 | 8,090.00 | 6,762.92 | 66,456 |
| 2022-09-26 | 8,700.00 | 8,700.00 | 7,910.00 | 7,960.00 | 6,654.25 | 116,106 |
| 2022-09-23 | 9,030.00 | 9,030.00 | 8,740.00 | 8,800.00 | 7,356.46 | 33,476 |
| 2022-09-22 | 9,040.00 | 9,090.00 | 8,630.00 | 9,080.00 | 7,590.53 | 61,681 |
| 2022-09-21 | 9,130.00 | 9,240.00 | 8,850.00 | 9,000.00 | 7,523.65 | 53,779 |
| 2022-09-20 | 9,230.00 | 9,390.00 | 9,100.00 | 9,100.00 | 7,607.25 | 45,466 |
| 2022-09-19 | 9,700.00 | 9,750.00 | 9,190.00 | 9,190.00 | 7,682.48 | 86,924 |
| 2022-09-16 | 9,940.00 | 9,940.00 | 9,690.00 | 9,700.00 | 8,108.82 | 51,862 |
| 2022-09-15 | 10,150.00 | 10,200.00 | 9,720.00 | 9,940.00 | 8,309.45 | 76,655 |
| 2022-09-14 | 9,850.00 | 9,990.00 | 9,700.00 | 9,950.00 | 8,317.81 | 33,950 |
| 2022-09-13 | 10,050.00 | 10,250.00 | 9,790.00 | 10,100.00 | 8,443.21 | 75,240 |
| 2022-09-08 | 9,730.00 | 9,860.00 | 9,600.00 | 9,820.00 | 8,209.14 | 47,198 |
| 2022-09-07 | 9,930.00 | 9,940.00 | 9,470.00 | 9,600.00 | 8,025.23 | 99,246 |
| 2022-09-06 | 9,950.00 | 10,100.00 | 9,850.00 | 9,950.00 | 8,317.81 | 71,464 |
| 2022-09-05 | 10,900.00 | 10,900.00 | 9,830.00 | 9,880.00 | 8,259.29 | 317,876 |
| 2022-09-02 | 11,100.00 | 11,400.00 | 10,800.00 | 11,100.00 | 9,279.17 | 215,961 |
| 2022-09-01 | 10,550.00 | 12,250.00 | 10,500.00 | 11,000.00 | 9,195.57 | 1,109,960 |
| 2022-08-31 | 9,900.00 | 10,450.00 | 9,900.00 | 10,350.00 | 8,652.20 | 131,617 |
| 2022-08-30 | 9,750.00 | 9,880.00 | 9,500.00 | 9,830.00 | 8,217.50 | 49,722 |
| 2022-08-29 | 9,530.00 | 9,690.00 | 9,400.00 | 9,520.00 | 7,958.35 | 55,326 |
| 2022-08-26 | 9,960.00 | 10,100.00 | 9,840.00 | 9,980.00 | 8,342.89 | 44,629 |
| 2022-08-25 | 9,700.00 | 9,850.00 | 9,470.00 | 9,830.00 | 8,217.50 | 54,767 |
| 2022-08-24 | 9,730.00 | 9,820.00 | 9,570.00 | 9,600.00 | 8,025.23 | 55,271 |
| 2022-08-23 | 9,860.00 | 9,940.00 | 9,710.00 | 9,730.00 | 8,133.90 | 53,474 |
| 2022-08-22 | 10,150.00 | 10,150.00 | 9,860.00 | 9,940.00 | 8,309.45 | 71,130 |
| 2022-08-19 | 10,250.00 | 10,400.00 | 10,150.00 | 10,200.00 | 8,526.80 | 56,379 |
| 2022-08-18 | 10,800.00 | 10,800.00 | 10,300.00 | 10,400.00 | 8,693.99 | 100,617 |
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.