SyntekaBio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3,990.00 | 4,050.00 | 3,930.00 | 3,960.00 | 3,310.41 | 65,443 |
| 2025-10-27 | 3,855.00 | 3,980.00 | 3,835.00 | 3,930.00 | 3,285.33 | 81,306 |
| 2025-10-24 | 4,120.00 | 4,120.00 | 3,770.00 | 3,835.00 | 3,205.91 | 138,499 |
| 2025-10-23 | 4,020.00 | 4,020.00 | 3,915.00 | 3,925.00 | 3,281.15 | 51,299 |
| 2025-10-22 | 3,950.00 | 4,060.00 | 3,900.00 | 4,060.00 | 3,394.00 | 68,327 |
| 2025-10-21 | 4,000.00 | 4,030.00 | 3,920.00 | 3,975.00 | 3,322.94 | 64,292 |
| 2025-10-20 | 3,905.00 | 4,010.00 | 3,905.00 | 3,965.00 | 3,314.59 | 44,193 |
| 2025-10-17 | 4,120.00 | 4,120.00 | 3,920.00 | 3,970.00 | 3,318.77 | 88,083 |
| 2025-10-16 | 4,275.00 | 4,275.00 | 4,045.00 | 4,085.00 | 3,414.90 | 128,608 |
| 2025-10-15 | 3,960.00 | 4,050.00 | 3,950.00 | 4,040.00 | 3,377.28 | 47,115 |
| 2025-10-14 | 3,985.00 | 4,050.00 | 3,900.00 | 3,990.00 | 3,335.48 | 72,439 |
| 2025-10-13 | 3,960.00 | 4,090.00 | 3,920.00 | 3,985.00 | 3,331.30 | 70,628 |
| 2025-10-10 | 4,130.00 | 4,200.00 | 3,845.00 | 4,050.00 | 3,385.64 | 94,391 |
| 2025-10-02 | 4,150.00 | 4,195.00 | 4,010.00 | 4,130.00 | 3,452.52 | 63,087 |
| 2025-10-01 | 4,085.00 | 4,150.00 | 4,085.00 | 4,150.00 | 3,469.24 | 47,454 |
| 2025-09-30 | 4,140.00 | 4,175.00 | 4,085.00 | 4,085.00 | 3,414.90 | 70,944 |
| 2025-09-29 | 4,145.00 | 4,265.00 | 4,135.00 | 4,170.00 | 3,485.96 | 85,194 |
| 2025-09-26 | 4,280.00 | 4,280.00 | 4,140.00 | 4,170.00 | 3,485.96 | 84,189 |
| 2025-09-25 | 4,210.00 | 4,290.00 | 4,125.00 | 4,280.00 | 3,577.91 | 91,260 |
| 2025-09-24 | 4,300.00 | 4,340.00 | 4,225.00 | 4,280.00 | 3,577.91 | 67,702 |
| 2025-09-23 | 4,320.00 | 4,400.00 | 4,260.00 | 4,260.00 | 3,561.19 | 112,116 |
| 2025-09-22 | 4,395.00 | 4,400.00 | 4,240.00 | 4,280.00 | 3,577.91 | 174,389 |
| 2025-09-19 | 4,410.00 | 4,475.00 | 4,360.00 | 4,395.00 | 3,674.05 | 94,655 |
| 2025-09-18 | 4,390.00 | 4,545.00 | 4,335.00 | 4,390.00 | 3,669.87 | 266,928 |
| 2025-09-17 | 4,365.00 | 4,430.00 | 4,305.00 | 4,370.00 | 3,653.15 | 170,571 |
| 2025-09-16 | 4,365.00 | 4,450.00 | 4,270.00 | 4,355.00 | 3,640.61 | 278,172 |
| 2025-09-15 | 4,420.00 | 4,470.00 | 4,205.00 | 4,350.00 | 3,636.43 | 815,038 |
| 2025-09-12 | 5,640.00 | 5,740.00 | 5,300.00 | 5,430.00 | 4,539.27 | 480,031 |
| 2025-09-11 | 5,540.00 | 5,550.00 | 5,410.00 | 5,530.00 | 4,622.86 | 92,775 |
| 2025-09-10 | 5,670.00 | 5,670.00 | 5,430.00 | 5,540.00 | 4,631.22 | 67,534 |
| 2025-09-09 | 5,610.00 | 5,690.00 | 5,510.00 | 5,560.00 | 4,647.94 | 57,083 |
| 2025-09-08 | 5,760.00 | 5,790.00 | 5,550.00 | 5,660.00 | 4,731.54 | 80,102 |
| 2025-09-05 | 5,300.00 | 5,620.00 | 5,300.00 | 5,610.00 | 4,689.74 | 97,440 |
| 2025-09-04 | 5,260.00 | 5,440.00 | 5,230.00 | 5,360.00 | 4,480.75 | 182,446 |
| 2025-09-03 | 5,750.00 | 5,750.00 | 5,510.00 | 5,660.00 | 4,731.54 | 31,000 |
| 2025-09-02 | 5,450.00 | 5,700.00 | 5,450.00 | 5,610.00 | 4,689.74 | 68,929 |
| 2025-09-01 | 5,530.00 | 5,590.00 | 4,950.00 | 5,360.00 | 4,480.75 | 157,853 |
| 2025-08-29 | 5,600.00 | 5,740.00 | 5,560.00 | 5,590.00 | 4,673.02 | 40,522 |
| 2025-08-28 | 5,690.00 | 5,730.00 | 5,590.00 | 5,640.00 | 4,714.82 | 50,767 |
| 2025-08-27 | 5,720.00 | 5,980.00 | 5,570.00 | 5,740.00 | 4,798.42 | 64,548 |
| 2025-08-26 | 5,780.00 | 5,780.00 | 5,610.00 | 5,670.00 | 4,739.90 | 38,077 |
| 2025-08-25 | 5,760.00 | 5,800.00 | 5,680.00 | 5,750.00 | 4,806.78 | 34,999 |
| 2025-08-22 | 5,670.00 | 5,800.00 | 5,600.00 | 5,670.00 | 4,739.90 | 35,778 |
| 2025-08-21 | 5,700.00 | 5,790.00 | 5,630.00 | 5,630.00 | 4,706.46 | 52,181 |
| 2025-08-20 | 5,820.00 | 5,820.00 | 5,530.00 | 5,700.00 | 4,764.98 | 74,518 |
| 2025-08-19 | 5,980.00 | 5,980.00 | 5,780.00 | 5,920.00 | 4,948.89 | 51,770 |
| 2025-08-18 | 6,160.00 | 6,160.00 | 5,670.00 | 5,850.00 | 4,890.37 | 92,119 |
| 2025-08-14 | 6,220.00 | 6,280.00 | 6,070.00 | 6,170.00 | 5,157.88 | 71,280 |
| 2025-08-13 | 6,140.00 | 6,240.00 | 6,080.00 | 6,200.00 | 5,182.96 | 53,825 |
| 2025-08-12 | 6,270.00 | 6,280.00 | 6,030.00 | 6,100.00 | 5,099.36 | 60,539 |
| 2025-08-11 | 6,260.00 | 6,260.00 | 6,020.00 | 6,200.00 | 5,182.96 | 57,895 |
| 2025-08-08 | 6,200.00 | 6,350.00 | 6,160.00 | 6,200.00 | 5,182.96 | 62,676 |
| 2025-08-07 | 6,280.00 | 6,300.00 | 6,150.00 | 6,240.00 | 5,216.40 | 61,859 |
| 2025-08-06 | 6,160.00 | 6,310.00 | 6,160.00 | 6,260.00 | 5,233.12 | 43,908 |
| 2025-08-05 | 6,310.00 | 6,400.00 | 6,140.00 | 6,260.00 | 5,233.12 | 53,696 |
| 2025-08-04 | 6,240.00 | 6,270.00 | 6,110.00 | 6,240.00 | 5,216.40 | 48,209 |
| 2025-08-01 | 6,350.00 | 6,350.00 | 5,990.00 | 6,070.00 | 5,074.28 | 137,339 |
| 2025-07-31 | 6,430.00 | 6,430.00 | 6,290.00 | 6,400.00 | 5,350.15 | 49,092 |
| 2025-07-30 | 6,210.00 | 6,340.00 | 6,210.00 | 6,320.00 | 5,283.27 | 28,159 |
| 2025-07-29 | 6,330.00 | 6,440.00 | 6,180.00 | 6,230.00 | 5,208.04 | 105,558 |
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.