SyntekaBio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 6,540.00 | 6,540.00 | 6,260.00 | 6,320.00 | 5,283.27 | 70,756 |
| 2025-07-25 | 6,630.00 | 6,740.00 | 6,490.00 | 6,510.00 | 5,442.11 | 63,740 |
| 2025-07-24 | 6,820.00 | 6,860.00 | 6,690.00 | 6,690.00 | 5,592.58 | 83,062 |
| 2025-07-23 | 6,880.00 | 6,880.00 | 6,700.00 | 6,800.00 | 5,684.53 | 43,794 |
| 2025-07-22 | 6,950.00 | 7,010.00 | 6,770.00 | 6,780.00 | 5,667.82 | 63,741 |
| 2025-07-21 | 7,000.00 | 7,000.00 | 6,820.00 | 6,820.00 | 5,701.25 | 87,535 |
| 2025-07-18 | 7,090.00 | 7,100.00 | 6,950.00 | 6,990.00 | 5,843.37 | 154,118 |
| 2025-07-17 | 6,800.00 | 7,010.00 | 6,710.00 | 6,980.00 | 5,835.01 | 120,296 |
| 2025-07-16 | 6,870.00 | 6,870.00 | 6,670.00 | 6,730.00 | 5,626.02 | 55,920 |
| 2025-07-15 | 6,730.00 | 6,850.00 | 6,650.00 | 6,850.00 | 5,726.33 | 75,483 |
| 2025-07-14 | 6,850.00 | 6,880.00 | 6,590.00 | 6,670.00 | 5,575.86 | 93,300 |
| 2025-07-11 | 6,870.00 | 6,900.00 | 6,800.00 | 6,860.00 | 5,734.69 | 49,456 |
| 2025-07-10 | 6,900.00 | 6,900.00 | 6,750.00 | 6,840.00 | 5,717.97 | 60,843 |
| 2025-07-09 | 6,960.00 | 7,020.00 | 6,700.00 | 6,790.00 | 5,676.18 | 105,781 |
| 2025-07-08 | 7,030.00 | 7,030.00 | 6,880.00 | 6,960.00 | 5,818.29 | 87,273 |
| 2025-07-07 | 6,850.00 | 6,970.00 | 6,800.00 | 6,890.00 | 5,759.77 | 59,892 |
| 2025-07-04 | 7,160.00 | 7,220.00 | 6,850.00 | 6,900.00 | 5,768.13 | 122,752 |
| 2025-07-03 | 7,260.00 | 7,290.00 | 7,140.00 | 7,160.00 | 5,985.48 | 83,241 |
| 2025-07-02 | 7,400.00 | 7,400.00 | 7,080.00 | 7,200.00 | 6,018.92 | 107,333 |
| 2025-07-01 | 7,410.00 | 7,580.00 | 7,270.00 | 7,270.00 | 6,077.44 | 140,385 |
| 2025-06-30 | 7,500.00 | 7,650.00 | 7,400.00 | 7,460.00 | 6,236.27 | 127,295 |
| 2025-06-27 | 7,740.00 | 7,740.00 | 7,490.00 | 7,520.00 | 6,286.43 | 197,311 |
| 2025-06-26 | 7,860.00 | 7,960.00 | 7,650.00 | 7,730.00 | 6,461.98 | 202,159 |
| 2025-06-25 | 7,870.00 | 7,990.00 | 7,610.00 | 7,750.00 | 6,478.70 | 173,415 |
| 2025-06-24 | 7,840.00 | 8,080.00 | 7,780.00 | 7,870.00 | 6,579.01 | 342,221 |
| 2025-06-23 | 7,500.00 | 7,760.00 | 7,320.00 | 7,760.00 | 6,487.06 | 233,796 |
| 2025-06-20 | 7,730.00 | 7,860.00 | 7,570.00 | 7,630.00 | 6,378.38 | 212,188 |
| 2025-06-19 | 7,760.00 | 7,770.00 | 7,470.00 | 7,720.00 | 6,453.62 | 162,537 |
| 2025-06-18 | 7,790.00 | 7,790.00 | 7,580.00 | 7,750.00 | 6,478.70 | 113,699 |
| 2025-06-17 | 7,700.00 | 7,970.00 | 7,500.00 | 7,790.00 | 6,512.14 | 256,951 |
| 2025-06-16 | 7,550.00 | 7,630.00 | 7,390.00 | 7,630.00 | 6,378.38 | 210,348 |
| 2025-06-13 | 7,840.00 | 7,920.00 | 7,450.00 | 7,620.00 | 6,370.02 | 347,850 |
| 2025-06-12 | 8,350.00 | 8,350.00 | 7,830.00 | 7,900.00 | 6,604.09 | 258,520 |
| 2025-06-11 | 8,240.00 | 8,380.00 | 8,060.00 | 8,250.00 | 6,896.68 | 217,218 |
| 2025-06-10 | 8,470.00 | 8,470.00 | 8,000.00 | 8,210.00 | 6,863.24 | 211,347 |
| 2025-06-09 | 7,780.00 | 8,400.00 | 7,780.00 | 8,260.00 | 6,905.04 | 476,751 |
| 2025-06-05 | 7,700.00 | 8,150.00 | 7,530.00 | 7,740.00 | 6,470.34 | 512,248 |
| 2025-06-04 | 7,550.00 | 7,600.00 | 7,370.00 | 7,500.00 | 6,269.71 | 133,545 |
| 2025-06-02 | 7,460.00 | 7,460.00 | 7,300.00 | 7,340.00 | 6,135.95 | 63,298 |
| 2025-05-30 | 7,400.00 | 7,480.00 | 7,330.00 | 7,330.00 | 6,127.59 | 105,012 |
| 2025-05-29 | 7,510.00 | 7,560.00 | 7,380.00 | 7,400.00 | 6,186.11 | 161,949 |
| 2025-05-28 | 7,890.00 | 7,890.00 | 7,450.00 | 7,560.00 | 6,319.87 | 262,217 |
| 2025-05-27 | 7,430.00 | 7,900.00 | 7,340.00 | 7,880.00 | 6,587.37 | 270,936 |
| 2025-05-26 | 7,440.00 | 7,550.00 | 7,150.00 | 7,420.00 | 6,202.83 | 194,618 |
| 2025-05-23 | 7,550.00 | 7,700.00 | 7,370.00 | 7,400.00 | 6,186.11 | 126,181 |
| 2025-05-22 | 7,700.00 | 7,930.00 | 7,490.00 | 7,600.00 | 6,353.30 | 219,230 |
| 2025-05-21 | 7,600.00 | 7,880.00 | 7,600.00 | 7,830.00 | 6,545.57 | 262,693 |
| 2025-05-20 | 7,670.00 | 7,830.00 | 7,450.00 | 7,450.00 | 6,227.91 | 197,744 |
| 2025-05-19 | 8,250.00 | 8,250.00 | 7,520.00 | 7,580.00 | 6,336.58 | 422,603 |
| 2025-05-16 | 7,710.00 | 8,550.00 | 7,400.00 | 8,260.00 | 6,905.04 | 871,283 |
| 2025-05-15 | 7,750.00 | 7,950.00 | 7,390.00 | 7,660.00 | 6,403.46 | 253,544 |
| 2025-05-14 | 7,950.00 | 8,030.00 | 7,560.00 | 7,750.00 | 6,478.70 | 319,453 |
| 2025-05-13 | 7,600.00 | 8,230.00 | 7,590.00 | 7,880.00 | 6,587.37 | 665,840 |
| 2025-05-12 | 7,720.00 | 7,900.00 | 7,470.00 | 7,590.00 | 6,344.94 | 396,230 |
| 2025-05-09 | 7,500.00 | 8,060.00 | 7,330.00 | 7,610.00 | 6,361.66 | 888,504 |
| 2025-05-08 | 7,150.00 | 7,430.00 | 7,150.00 | 7,370.00 | 6,161.03 | 168,386 |
| 2025-05-07 | 6,980.00 | 7,340.00 | 6,850.00 | 7,120.00 | 5,952.04 | 220,071 |
| 2025-05-02 | 7,250.00 | 7,320.00 | 6,850.00 | 7,110.00 | 5,943.68 | 121,664 |
| 2025-04-30 | 7,690.00 | 7,840.00 | 7,170.00 | 7,250.00 | 6,060.72 | 353,916 |
| 2025-04-29 | 7,120.00 | 7,550.00 | 7,070.00 | 7,540.00 | 6,303.15 | 257,061 |
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.