SyntekaBio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 11,400.00 | 11,550.00 | 11,100.00 | 11,550.00 | 9,655.35 | 110,315 |
| 2022-05-19 | 11,450.00 | 11,650.00 | 11,250.00 | 11,300.00 | 9,446.36 | 133,350 |
| 2022-05-18 | 12,200.00 | 12,200.00 | 11,700.00 | 11,850.00 | 9,906.14 | 103,985 |
| 2022-05-17 | 12,000.00 | 12,250.00 | 12,000.00 | 12,050.00 | 10,073.33 | 37,191 |
| 2022-05-16 | 12,200.00 | 12,600.00 | 12,050.00 | 12,050.00 | 10,073.33 | 85,143 |
| 2022-05-13 | 12,100.00 | 12,150.00 | 11,900.00 | 12,150.00 | 10,156.93 | 71,530 |
| 2022-05-12 | 12,100.00 | 12,400.00 | 11,750.00 | 11,900.00 | 9,947.94 | 124,875 |
| 2022-05-11 | 12,400.00 | 12,900.00 | 12,300.00 | 12,350.00 | 10,324.12 | 62,611 |
| 2022-05-10 | 12,050.00 | 12,450.00 | 11,650.00 | 12,450.00 | 10,407.71 | 88,326 |
| 2022-05-09 | 12,850.00 | 12,900.00 | 12,100.00 | 12,400.00 | 10,365.92 | 67,924 |
| 2022-05-06 | 12,650.00 | 12,800.00 | 12,500.00 | 12,600.00 | 10,533.11 | 49,748 |
| 2022-05-04 | 13,450.00 | 13,450.00 | 12,850.00 | 13,000.00 | 10,867.49 | 54,671 |
| 2022-05-03 | 13,000.00 | 13,550.00 | 12,950.00 | 13,200.00 | 11,034.69 | 88,235 |
| 2022-05-02 | 12,900.00 | 13,450.00 | 12,700.00 | 13,100.00 | 10,951.09 | 81,796 |
| 2022-04-29 | 12,300.00 | 13,500.00 | 12,250.00 | 12,900.00 | 10,783.90 | 279,654 |
| 2022-04-28 | 12,200.00 | 12,500.00 | 11,900.00 | 12,250.00 | 10,240.52 | 77,811 |
| 2022-04-27 | 12,350.00 | 12,350.00 | 12,000.00 | 12,150.00 | 10,156.93 | 119,431 |
| 2022-04-26 | 12,650.00 | 12,800.00 | 12,500.00 | 12,700.00 | 10,616.70 | 52,270 |
| 2022-04-25 | 13,050.00 | 13,050.00 | 12,550.00 | 12,550.00 | 10,491.31 | 122,402 |
| 2022-04-22 | 13,300.00 | 13,400.00 | 13,100.00 | 13,300.00 | 11,118.28 | 64,892 |
| 2022-04-21 | 13,300.00 | 13,700.00 | 13,300.00 | 13,450.00 | 11,243.68 | 82,663 |
| 2022-04-20 | 13,350.00 | 13,450.00 | 13,100.00 | 13,250.00 | 11,076.48 | 57,284 |
| 2022-04-19 | 13,000.00 | 13,350.00 | 13,000.00 | 13,300.00 | 11,118.28 | 63,022 |
| 2022-04-18 | 13,000.00 | 13,200.00 | 12,950.00 | 13,050.00 | 10,909.29 | 60,894 |
| 2022-04-15 | 12,900.00 | 13,200.00 | 12,900.00 | 13,200.00 | 11,034.69 | 52,621 |
| 2022-04-14 | 13,150.00 | 13,200.00 | 12,850.00 | 13,050.00 | 10,909.29 | 66,651 |
| 2022-04-13 | 12,850.00 | 13,400.00 | 12,850.00 | 13,150.00 | 10,992.89 | 97,085 |
| 2022-04-12 | 12,650.00 | 13,900.00 | 12,450.00 | 12,850.00 | 10,742.10 | 351,440 |
| 2022-04-11 | 13,300.00 | 13,350.00 | 12,650.00 | 12,900.00 | 10,783.90 | 157,011 |
| 2022-04-08 | 13,400.00 | 13,500.00 | 13,100.00 | 13,400.00 | 11,201.88 | 100,749 |
| 2022-04-07 | 13,650.00 | 14,000.00 | 13,250.00 | 13,300.00 | 11,118.28 | 131,818 |
| 2022-04-06 | 14,050.00 | 14,200.00 | 13,800.00 | 13,800.00 | 11,536.26 | 103,556 |
| 2022-04-05 | 14,200.00 | 14,400.00 | 14,050.00 | 14,200.00 | 11,870.65 | 76,350 |
| 2022-04-04 | 14,750.00 | 14,850.00 | 14,100.00 | 14,100.00 | 11,787.05 | 183,421 |
| 2022-04-01 | 15,000.00 | 15,100.00 | 14,750.00 | 14,850.00 | 12,414.02 | 72,625 |
| 2022-03-31 | 15,300.00 | 15,350.00 | 15,050.00 | 15,100.00 | 12,623.01 | 68,686 |
| 2022-03-30 | 15,000.00 | 15,250.00 | 14,900.00 | 15,200.00 | 12,706.61 | 112,350 |
| 2022-03-29 | 15,600.00 | 15,600.00 | 15,050.00 | 15,050.00 | 12,581.21 | 163,735 |
| 2022-03-28 | 15,450.00 | 15,600.00 | 15,050.00 | 15,400.00 | 12,873.80 | 128,926 |
| 2022-03-25 | 15,800.00 | 16,200.00 | 15,450.00 | 15,500.00 | 12,957.40 | 474,998 |
| 2022-03-24 | 14,650.00 | 16,200.00 | 14,450.00 | 16,200.00 | 13,542.57 | 766,744 |
| 2022-03-23 | 15,100.00 | 15,100.00 | 14,300.00 | 14,650.00 | 12,246.83 | 295,966 |
| 2022-03-22 | 14,800.00 | 15,400.00 | 14,700.00 | 15,050.00 | 12,581.21 | 154,681 |
| 2022-03-21 | 14,950.00 | 15,050.00 | 14,500.00 | 14,800.00 | 12,372.22 | 112,980 |
| 2022-03-18 | 15,150.00 | 15,150.00 | 14,700.00 | 14,800.00 | 12,372.22 | 138,402 |
| 2022-03-17 | 15,250.00 | 15,400.00 | 14,650.00 | 15,100.00 | 12,623.01 | 312,975 |
| 2022-03-16 | 14,850.00 | 15,000.00 | 14,600.00 | 14,900.00 | 12,455.82 | 153,962 |
| 2022-03-15 | 14,150.00 | 14,950.00 | 14,100.00 | 14,750.00 | 12,330.42 | 319,345 |
| 2022-03-14 | 14,800.00 | 15,050.00 | 14,050.00 | 14,200.00 | 11,870.65 | 255,752 |
| 2022-03-11 | 13,600.00 | 14,800.00 | 13,600.00 | 14,500.00 | 12,121.43 | 369,581 |
| 2022-03-10 | 14,100.00 | 14,150.00 | 13,650.00 | 13,700.00 | 11,452.67 | 141,254 |
| 2022-03-08 | 13,250.00 | 14,100.00 | 13,200.00 | 13,850.00 | 11,578.06 | 191,504 |
| 2022-03-07 | 13,650.00 | 13,950.00 | 13,150.00 | 13,600.00 | 11,369.07 | 202,365 |
| 2022-03-04 | 14,350.00 | 14,500.00 | 14,000.00 | 14,100.00 | 11,787.05 | 151,892 |
| 2022-03-03 | 14,300.00 | 14,650.00 | 14,000.00 | 14,600.00 | 12,205.03 | 445,876 |
| 2022-03-02 | 12,800.00 | 16,000.00 | 12,600.00 | 14,300.00 | 11,954.24 | 2,143,233 |
| 2022-02-28 | 12,500.00 | 13,050.00 | 12,500.00 | 12,850.00 | 10,742.10 | 78,300 |
| 2022-02-25 | 12,400.00 | 12,800.00 | 12,200.00 | 12,700.00 | 10,616.70 | 125,530 |
| 2022-02-24 | 12,400.00 | 12,450.00 | 11,850.00 | 12,000.00 | 10,031.53 | 137,503 |
| 2022-02-23 | 12,700.00 | 12,850.00 | 12,450.00 | 12,650.00 | 10,574.91 | 81,436 |
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.