SyntekaBio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 11,500.00 | 11,500.00 | 10,800.00 | 10,900.00 | 9,111.97 | 104,136 |
| 2022-08-16 | 10,900.00 | 11,450.00 | 10,700.00 | 11,300.00 | 9,446.36 | 112,631 |
| 2022-08-12 | 10,800.00 | 10,950.00 | 10,600.00 | 10,900.00 | 9,111.97 | 30,669 |
| 2022-08-11 | 10,850.00 | 11,050.00 | 10,750.00 | 10,800.00 | 9,028.38 | 31,578 |
| 2022-08-10 | 10,900.00 | 11,150.00 | 10,650.00 | 10,800.00 | 9,028.38 | 47,684 |
| 2022-08-09 | 11,300.00 | 11,350.00 | 10,850.00 | 11,000.00 | 9,195.57 | 64,791 |
| 2022-08-08 | 11,500.00 | 11,550.00 | 11,050.00 | 11,300.00 | 9,446.36 | 82,488 |
| 2022-08-05 | 11,050.00 | 11,700.00 | 11,000.00 | 11,450.00 | 9,571.75 | 256,873 |
| 2022-08-04 | 10,350.00 | 11,200.00 | 10,250.00 | 11,050.00 | 9,237.37 | 282,100 |
| 2022-08-03 | 10,050.00 | 10,350.00 | 10,050.00 | 10,300.00 | 8,610.40 | 32,421 |
| 2022-08-02 | 10,200.00 | 10,250.00 | 9,990.00 | 10,100.00 | 8,443.21 | 42,437 |
| 2022-08-01 | 10,100.00 | 10,200.00 | 10,000.00 | 10,150.00 | 8,485.00 | 26,214 |
| 2022-07-29 | 10,200.00 | 10,300.00 | 10,000.00 | 10,150.00 | 8,485.00 | 44,899 |
| 2022-07-28 | 10,450.00 | 10,450.00 | 10,050.00 | 10,150.00 | 8,485.00 | 42,691 |
| 2022-07-27 | 10,100.00 | 10,300.00 | 9,970.00 | 10,200.00 | 8,526.80 | 24,736 |
| 2022-07-26 | 10,050.00 | 10,200.00 | 10,050.00 | 10,100.00 | 8,443.21 | 20,976 |
| 2022-07-25 | 10,350.00 | 10,350.00 | 10,000.00 | 10,150.00 | 8,485.00 | 48,075 |
| 2022-07-22 | 10,300.00 | 10,450.00 | 10,250.00 | 10,300.00 | 8,610.40 | 32,360 |
| 2022-07-21 | 10,200.00 | 10,450.00 | 10,100.00 | 10,300.00 | 8,610.40 | 67,381 |
| 2022-07-20 | 10,450.00 | 10,600.00 | 10,200.00 | 10,300.00 | 8,610.40 | 49,804 |
| 2022-07-19 | 10,400.00 | 10,400.00 | 10,000.00 | 10,300.00 | 8,610.40 | 73,987 |
| 2022-07-18 | 10,550.00 | 10,650.00 | 10,100.00 | 10,400.00 | 8,693.99 | 59,780 |
| 2022-07-15 | 10,400.00 | 10,850.00 | 10,000.00 | 10,550.00 | 8,819.39 | 173,119 |
| 2022-07-14 | 10,000.00 | 10,400.00 | 9,950.00 | 10,300.00 | 8,610.40 | 64,771 |
| 2022-07-13 | 10,100.00 | 10,500.00 | 10,000.00 | 10,150.00 | 8,485.00 | 70,921 |
| 2022-07-12 | 10,350.00 | 10,400.00 | 9,950.00 | 10,150.00 | 8,485.00 | 76,233 |
| 2022-07-11 | 9,740.00 | 10,300.00 | 9,580.00 | 10,300.00 | 8,610.40 | 123,473 |
| 2022-07-08 | 9,630.00 | 9,750.00 | 9,500.00 | 9,600.00 | 8,025.23 | 38,685 |
| 2022-07-07 | 9,500.00 | 9,660.00 | 9,250.00 | 9,610.00 | 8,033.59 | 36,951 |
| 2022-07-06 | 9,370.00 | 9,730.00 | 9,200.00 | 9,310.00 | 7,782.80 | 111,321 |
| 2022-07-05 | 8,920.00 | 9,370.00 | 8,920.00 | 9,370.00 | 7,832.95 | 33,088 |
| 2022-07-04 | 9,040.00 | 9,190.00 | 8,620.00 | 9,000.00 | 7,523.65 | 78,367 |
| 2022-07-01 | 9,400.00 | 9,560.00 | 8,970.00 | 9,030.00 | 7,548.73 | 92,519 |
| 2022-06-30 | 9,700.00 | 9,700.00 | 9,270.00 | 9,400.00 | 7,858.03 | 59,707 |
| 2022-06-29 | 9,700.00 | 9,730.00 | 9,530.00 | 9,700.00 | 8,108.82 | 28,791 |
| 2022-06-28 | 9,830.00 | 10,100.00 | 9,730.00 | 9,830.00 | 8,217.50 | 40,568 |
| 2022-06-27 | 10,000.00 | 10,100.00 | 9,400.00 | 9,910.00 | 8,284.37 | 49,697 |
| 2022-06-24 | 9,010.00 | 9,870.00 | 9,000.00 | 9,820.00 | 8,209.14 | 119,648 |
| 2022-06-23 | 9,490.00 | 9,690.00 | 9,010.00 | 9,150.00 | 7,649.04 | 120,362 |
| 2022-06-22 | 10,000.00 | 10,000.00 | 9,400.00 | 9,560.00 | 7,991.79 | 115,340 |
| 2022-06-21 | 10,400.00 | 10,400.00 | 9,700.00 | 9,960.00 | 8,326.17 | 216,937 |
| 2022-06-20 | 10,400.00 | 10,450.00 | 9,660.00 | 9,700.00 | 8,108.82 | 101,732 |
| 2022-06-17 | 9,780.00 | 10,150.00 | 9,640.00 | 10,150.00 | 8,485.00 | 106,097 |
| 2022-06-16 | 10,250.00 | 10,900.00 | 9,990.00 | 10,100.00 | 8,443.21 | 156,493 |
| 2022-06-15 | 10,500.00 | 10,800.00 | 10,150.00 | 10,300.00 | 8,610.40 | 100,898 |
| 2022-06-14 | 10,150.00 | 10,900.00 | 10,150.00 | 10,700.00 | 8,944.78 | 108,827 |
| 2022-06-13 | 11,100.00 | 11,200.00 | 10,500.00 | 10,500.00 | 8,777.59 | 122,388 |
| 2022-06-10 | 11,450.00 | 11,550.00 | 11,250.00 | 11,500.00 | 9,613.55 | 37,313 |
| 2022-06-09 | 11,500.00 | 11,650.00 | 11,350.00 | 11,550.00 | 9,655.35 | 44,319 |
| 2022-06-08 | 11,850.00 | 12,000.00 | 11,450.00 | 11,550.00 | 9,655.35 | 105,172 |
| 2022-06-07 | 12,200.00 | 12,300.00 | 11,850.00 | 11,950.00 | 9,989.73 | 48,425 |
| 2022-06-03 | 12,000.00 | 12,300.00 | 11,850.00 | 12,250.00 | 10,240.52 | 78,172 |
| 2022-06-02 | 12,050.00 | 12,150.00 | 11,800.00 | 12,000.00 | 10,031.53 | 71,263 |
| 2022-05-31 | 12,250.00 | 12,400.00 | 11,850.00 | 12,050.00 | 10,073.33 | 72,653 |
| 2022-05-30 | 12,250.00 | 12,500.00 | 12,150.00 | 12,300.00 | 10,282.32 | 52,604 |
| 2022-05-27 | 12,300.00 | 12,450.00 | 12,150.00 | 12,150.00 | 10,156.93 | 47,733 |
| 2022-05-26 | 12,400.00 | 12,650.00 | 12,000.00 | 12,200.00 | 10,198.72 | 58,950 |
| 2022-05-25 | 12,150.00 | 13,350.00 | 12,000.00 | 12,400.00 | 10,365.92 | 293,998 |
| 2022-05-24 | 12,450.00 | 12,450.00 | 11,950.00 | 12,100.00 | 10,115.13 | 91,906 |
| 2022-05-23 | 11,550.00 | 12,450.00 | 11,500.00 | 12,450.00 | 10,407.71 | 184,882 |
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.