See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.97▲ 3.52%
← 226330.KQ stock page

SyntekaBio Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-233,195.003,200.003,075.003,130.003,130.00161,365
2026-04-223,260.003,260.003,155.003,180.003,180.00169,810
2026-04-213,360.003,400.003,240.003,265.003,265.00182,200
2026-04-203,405.003,455.003,315.003,375.003,375.00139,251
2026-04-173,455.003,465.003,330.003,405.003,405.00147,815
2026-04-163,315.003,435.003,300.003,395.003,395.00135,623
2026-04-153,250.003,335.003,230.003,315.003,315.00160,672
2026-04-143,230.003,300.003,220.003,230.003,230.00118,020
2026-04-133,200.003,255.003,135.003,230.003,230.00101,568
2026-04-103,130.003,350.003,080.003,200.003,200.00297,250
2026-04-093,150.003,190.003,060.003,125.003,125.00119,196
2026-04-083,120.003,215.003,120.003,145.003,145.0098,327
2026-04-073,135.003,210.003,030.003,065.003,065.00100,914
2026-04-063,190.003,225.003,130.003,160.003,160.0099,934
2026-04-033,220.003,270.003,150.003,190.003,190.00194,383
2026-04-023,445.003,465.003,180.003,200.003,200.00253,470
2026-04-013,400.003,450.003,250.003,445.003,445.00177,852
2026-03-313,310.003,420.003,200.003,305.003,305.00164,816
2026-03-303,400.003,400.003,255.003,310.003,310.00114,044
2026-03-273,300.003,450.003,210.003,425.003,425.00158,703
2026-03-263,390.003,455.003,315.003,360.003,360.00284,958
2026-03-253,340.003,380.003,240.003,285.003,285.00165,752
2026-03-243,350.003,370.003,230.003,340.003,340.00123,724
2026-03-233,340.003,370.003,215.003,220.003,220.00215,303
2026-03-203,290.003,700.003,270.003,490.003,490.00880,530
2026-03-193,240.003,240.003,095.003,205.003,205.00287,525
2026-03-183,335.003,360.003,235.003,260.003,260.00154,076
2026-03-173,295.003,480.003,295.003,315.003,315.00157,015
2026-03-163,400.003,435.003,250.003,285.003,285.00207,101
2026-03-133,155.003,325.003,090.003,310.003,310.00250,844
2026-03-123,005.003,230.003,005.003,180.003,180.00185,398
2026-03-113,010.003,170.002,985.003,055.003,055.00239,966
2026-03-102,970.003,075.002,970.003,010.003,010.00154,112
2026-03-093,000.003,000.002,820.002,905.002,905.00295,842
2026-03-063,150.003,275.003,020.003,105.003,105.00226,348
2026-03-053,010.003,215.003,010.003,200.003,200.00278,064
2026-03-043,350.003,350.002,840.002,895.002,895.00540,664
2026-03-033,525.003,590.003,380.003,400.003,400.00473,138
2026-02-273,580.003,740.003,530.003,630.003,630.00351,455
2026-02-263,685.003,695.003,545.003,580.003,580.00351,217
2026-02-253,875.003,945.003,680.003,685.003,685.00483,217
2026-02-243,565.003,900.003,565.003,845.003,845.001,190,346
2026-02-233,535.003,700.003,470.003,560.003,560.00302,602
2026-02-203,685.003,690.003,495.003,535.003,535.00439,118
2026-02-193,670.003,740.003,575.003,685.003,685.00240,337
2026-02-133,770.003,950.003,640.003,670.003,670.00350,587
2026-02-123,700.003,800.003,590.003,750.003,750.00292,675
2026-02-113,810.003,835.003,650.003,700.003,700.00234,675
2026-02-103,680.003,835.003,650.003,750.003,750.00363,730
2026-02-093,530.003,705.003,530.003,680.003,680.00268,813
2026-02-063,575.003,580.003,400.003,485.003,485.00324,346
2026-02-053,700.004,085.003,600.003,615.003,615.001,811,047
2026-02-043,620.003,745.003,540.003,700.003,700.00262,207
2026-02-033,550.003,665.003,520.003,620.003,620.00232,403
2026-02-023,645.003,765.003,497.003,540.003,540.00359,627
2026-01-303,830.003,875.003,630.003,660.003,660.00433,316
2026-01-293,825.003,860.003,635.003,830.003,830.00410,880
2026-01-283,830.003,990.003,800.003,830.003,830.00586,158
2026-01-273,670.003,850.003,655.003,830.003,830.00494,405
2026-01-263,660.003,780.003,625.003,665.003,665.00521,120
← NewerPage 3 of 5 · 245 trading daysOlder →

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.