SyntekaBio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 13,300.00 | 13,850.00 | 12,950.00 | 13,500.00 | 11,285.47 | 386,863 |
| 2021-11-23 | 12,950.00 | 13,750.00 | 12,500.00 | 13,500.00 | 11,285.47 | 720,616 |
| 2021-11-22 | 10,900.00 | 13,850.00 | 10,900.00 | 12,700.00 | 10,616.70 | 2,214,663 |
| 2021-11-19 | 10,800.00 | 12,150.00 | 10,800.00 | 11,000.00 | 9,195.57 | 771,459 |
| 2021-11-18 | 10,100.00 | 10,350.00 | 9,880.00 | 10,300.00 | 8,610.40 | 96,680 |
| 2021-11-17 | 10,350.00 | 10,550.00 | 10,050.00 | 10,150.00 | 8,485.00 | 65,684 |
| 2021-11-16 | 10,750.00 | 10,750.00 | 10,350.00 | 10,450.00 | 8,735.79 | 56,918 |
| 2021-11-15 | 10,350.00 | 10,850.00 | 10,250.00 | 10,800.00 | 9,028.38 | 68,824 |
| 2021-11-12 | 10,300.00 | 10,450.00 | 10,150.00 | 10,350.00 | 8,652.20 | 51,780 |
| 2021-11-11 | 10,050.00 | 10,450.00 | 10,050.00 | 10,300.00 | 8,610.40 | 73,046 |
| 2021-11-10 | 10,550.00 | 10,600.00 | 10,250.00 | 10,250.00 | 8,568.60 | 63,779 |
| 2021-11-09 | 10,550.00 | 10,850.00 | 10,500.00 | 10,650.00 | 8,902.98 | 48,182 |
| 2021-11-08 | 11,350.00 | 11,350.00 | 10,500.00 | 10,700.00 | 8,944.78 | 147,884 |
| 2021-11-05 | 11,500.00 | 11,550.00 | 10,900.00 | 11,450.00 | 9,571.75 | 84,665 |
| 2021-11-04 | 11,600.00 | 11,750.00 | 11,050.00 | 11,250.00 | 9,404.56 | 116,395 |
| 2021-11-03 | 12,200.00 | 12,200.00 | 11,450.00 | 11,600.00 | 9,697.15 | 89,712 |
| 2021-11-02 | 12,400.00 | 12,400.00 | 11,900.00 | 12,150.00 | 10,156.93 | 154,749 |
| 2021-11-01 | 11,350.00 | 12,150.00 | 11,250.00 | 12,100.00 | 10,115.13 | 155,189 |
| 2021-10-29 | 11,900.00 | 11,900.00 | 11,050.00 | 11,100.00 | 9,279.17 | 109,274 |
| 2021-10-28 | 11,950.00 | 12,250.00 | 11,700.00 | 11,800.00 | 9,864.34 | 208,117 |
| 2021-10-27 | 11,550.00 | 11,950.00 | 11,200.00 | 11,950.00 | 9,989.73 | 223,215 |
| 2021-10-26 | 10,300.00 | 11,650.00 | 10,300.00 | 11,550.00 | 9,655.35 | 404,877 |
| 2021-10-25 | 10,400.00 | 10,600.00 | 10,250.00 | 10,400.00 | 8,693.99 | 36,063 |
| 2021-10-22 | 10,450.00 | 10,550.00 | 10,150.00 | 10,550.00 | 8,819.39 | 32,993 |
| 2021-10-21 | 10,550.00 | 10,650.00 | 10,400.00 | 10,450.00 | 8,735.79 | 52,383 |
| 2021-10-20 | 10,500.00 | 10,650.00 | 10,350.00 | 10,600.00 | 8,861.19 | 75,565 |
| 2021-10-19 | 10,250.00 | 10,600.00 | 10,200.00 | 10,400.00 | 8,693.99 | 65,176 |
| 2021-10-18 | 10,350.00 | 10,400.00 | 10,150.00 | 10,350.00 | 8,652.20 | 31,305 |
| 2021-10-15 | 10,450.00 | 10,650.00 | 10,250.00 | 10,400.00 | 8,693.99 | 69,635 |
| 2021-10-14 | 9,990.00 | 10,450.00 | 9,980.00 | 10,350.00 | 8,652.20 | 65,901 |
← NewerPage 21 of 21 · 1,230 trading days
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.