SyntekaBio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 3,370.00 | 3,660.00 | 3,310.00 | 3,660.00 | 3,660.00 | 574,921 |
| 2026-01-22 | 3,425.00 | 3,575.00 | 3,300.00 | 3,370.00 | 3,370.00 | 435,754 |
| 2026-01-21 | 3,520.00 | 3,570.00 | 3,355.00 | 3,415.00 | 3,415.00 | 503,792 |
| 2026-01-20 | 3,350.00 | 3,700.00 | 3,320.00 | 3,615.00 | 3,615.00 | 717,961 |
| 2026-01-19 | 3,640.00 | 3,640.00 | 3,305.00 | 3,405.00 | 3,405.00 | 920,857 |
| 2026-01-16 | 3,875.00 | 3,875.00 | 3,600.00 | 3,640.00 | 3,640.00 | 719,697 |
| 2026-01-15 | 3,895.00 | 3,920.00 | 3,810.00 | 3,875.00 | 3,875.00 | 322,623 |
| 2026-01-14 | 4,010.00 | 4,015.00 | 3,865.00 | 3,895.00 | 3,895.00 | 296,066 |
| 2026-01-13 | 3,915.00 | 4,170.00 | 3,915.00 | 3,980.00 | 3,980.00 | 812,576 |
| 2026-01-12 | 3,810.00 | 3,935.00 | 3,750.00 | 3,895.00 | 3,895.00 | 532,825 |
| 2026-01-09 | 3,855.00 | 3,945.00 | 3,765.00 | 3,805.00 | 3,805.00 | 442,700 |
| 2026-01-08 | 3,705.00 | 3,995.00 | 3,630.00 | 3,845.00 | 3,845.00 | 1,146,415 |
| 2026-01-07 | 3,760.00 | 3,940.00 | 3,550.00 | 3,700.00 | 3,700.00 | 1,131,978 |
| 2026-01-06 | 3,645.00 | 3,830.00 | 3,545.00 | 3,800.00 | 3,800.00 | 778,822 |
| 2026-01-05 | 3,550.00 | 3,700.00 | 3,350.00 | 3,645.00 | 3,645.00 | 2,685,803 |
| 2026-01-02 | 3,890.00 | 3,980.00 | 3,880.00 | 3,940.00 | 3,940.00 | 160,425 |
| 2025-12-30 | 3,980.00 | 3,980.00 | 3,865.00 | 3,895.00 | 3,895.00 | 122,614 |
| 2025-12-29 | 3,990.00 | 4,025.00 | 3,930.00 | 3,980.00 | 3,980.00 | 106,647 |
| 2025-12-26 | 4,100.00 | 4,155.00 | 3,990.00 | 3,990.00 | 3,990.00 | 122,998 |
| 2025-12-24 | 4,120.00 | 4,120.00 | 3,950.00 | 4,000.00 | 4,000.00 | 170,825 |
| 2025-12-23 | 4,225.00 | 4,225.00 | 4,075.00 | 4,075.00 | 4,075.00 | 237,338 |
| 2025-12-22 | 4,430.00 | 4,450.00 | 4,220.00 | 4,345.00 | 4,345.00 | 600,560 |
| 2025-12-19 | 3,845.00 | 4,835.00 | 3,735.00 | 4,075.00 | 4,075.00 | 1,831,438 |
| 2025-12-18 | 3,815.00 | 3,930.00 | 3,745.00 | 3,820.00 | 3,820.00 | 104,614 |
| 2025-12-17 | 4,000.00 | 4,100.00 | 3,865.00 | 3,900.00 | 3,900.00 | 221,462 |
| 2025-12-16 | 4,050.00 | 4,450.00 | 3,905.00 | 3,965.00 | 3,965.00 | 380,992 |
| 2025-12-15 | 4,140.00 | 4,140.00 | 4,035.00 | 4,070.00 | 4,070.00 | 139,480 |
| 2025-12-12 | 4,115.00 | 4,175.00 | 4,045.00 | 4,170.00 | 4,170.00 | 176,803 |
| 2025-12-11 | 4,185.00 | 4,225.00 | 4,040.00 | 4,100.00 | 4,100.00 | 258,161 |
| 2025-12-10 | 4,135.00 | 4,135.00 | 3,980.00 | 4,035.00 | 4,035.00 | 383,157 |
| 2025-12-09 | 4,510.00 | 4,780.00 | 4,295.00 | 4,320.00 | 4,320.00 | 501,024 |
| 2025-12-08 | 4,420.00 | 4,445.00 | 4,185.00 | 4,220.00 | 4,220.00 | 265,267 |
| 2025-12-05 | 4,625.00 | 4,625.00 | 4,385.00 | 4,415.00 | 4,415.00 | 220,352 |
| 2025-12-04 | 4,600.00 | 4,800.00 | 4,475.00 | 4,585.00 | 4,585.00 | 458,857 |
| 2025-12-03 | 4,785.00 | 4,785.00 | 4,455.00 | 4,585.00 | 4,585.00 | 235,215 |
| 2025-12-02 | 4,630.00 | 4,675.00 | 4,480.00 | 4,675.00 | 4,675.00 | 234,356 |
| 2025-12-01 | 4,840.00 | 4,850.00 | 4,530.00 | 4,700.00 | 4,700.00 | 313,735 |
| 2025-11-28 | 4,710.00 | 4,720.00 | 4,535.00 | 4,640.00 | 4,640.00 | 386,926 |
| 2025-11-27 | 4,780.00 | 4,950.00 | 4,605.00 | 4,710.00 | 4,710.00 | 641,164 |
| 2025-11-26 | 4,585.00 | 4,610.00 | 4,350.00 | 4,545.00 | 4,545.00 | 331,374 |
| 2025-11-25 | 5,200.00 | 5,210.00 | 4,330.00 | 4,640.00 | 4,640.00 | 917,175 |
| 2025-11-24 | 4,965.00 | 4,975.00 | 4,240.00 | 4,440.00 | 4,440.00 | 895,531 |
| 2025-11-21 | 5,310.00 | 5,610.00 | 5,100.00 | 5,240.00 | 5,240.00 | 348,704 |
| 2025-11-20 | 5,740.00 | 5,900.00 | 5,590.00 | 5,720.00 | 5,720.00 | 437,346 |
| 2025-11-19 | 5,510.00 | 5,820.00 | 5,300.00 | 5,820.00 | 5,820.00 | 516,229 |
| 2025-11-18 | 5,420.00 | 5,500.00 | 5,370.00 | 5,500.00 | 5,500.00 | 350,958 |
| 2025-11-17 | 5,550.00 | 5,550.00 | 5,180.00 | 5,290.00 | 5,290.00 | 585,873 |
| 2025-11-14 | 6,380.00 | 6,750.00 | 5,850.00 | 5,900.00 | 5,900.00 | 1,834,736 |
| 2025-11-13 | 5,160.00 | 6,460.00 | 4,955.00 | 5,860.00 | 5,860.00 | 7,985,246 |
| 2025-11-12 | 4,985.00 | 5,470.00 | 4,985.00 | 5,470.00 | 5,470.00 | 1,214,373 |
| 2025-11-11 | 4,350.00 | 4,370.00 | 4,090.00 | 4,215.00 | 4,215.00 | 561,135 |
| 2025-11-10 | 4,950.00 | 4,950.00 | 4,380.00 | 4,505.00 | 4,505.00 | 651,951 |
| 2025-11-07 | 5,240.00 | 5,460.00 | 4,755.00 | 5,120.00 | 5,120.00 | 2,433,151 |
| 2025-11-06 | 4,845.00 | 4,990.00 | 4,265.00 | 4,430.00 | 4,430.00 | 1,037,728 |
| 2025-11-05 | 5,460.00 | 5,490.00 | 4,565.00 | 4,840.00 | 4,046.05 | 3,728,515 |
| 2025-11-04 | 3,995.00 | 4,350.00 | 3,965.00 | 4,240.00 | 3,544.47 | 473,691 |
| 2025-11-03 | 3,985.00 | 4,020.00 | 3,930.00 | 3,965.00 | 3,314.59 | 69,402 |
| 2025-10-31 | 3,890.00 | 4,000.00 | 3,865.00 | 3,985.00 | 3,331.30 | 50,136 |
| 2025-10-30 | 3,870.00 | 4,000.00 | 3,810.00 | 3,890.00 | 3,251.89 | 127,618 |
| 2025-10-29 | 4,010.00 | 4,010.00 | 3,775.00 | 3,810.00 | 3,185.01 | 87,301 |
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.