SyntekaBio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 7,120.00 | 7,550.00 | 7,070.00 | 7,540.00 | 6,303.15 | 257,061 |
| 2025-04-28 | 7,350.00 | 7,350.00 | 7,080.00 | 7,170.00 | 5,993.84 | 180,870 |
| 2025-04-25 | 7,520.00 | 7,650.00 | 7,390.00 | 7,400.00 | 6,186.11 | 162,491 |
| 2025-04-24 | 7,730.00 | 7,770.00 | 7,400.00 | 7,520.00 | 6,286.43 | 186,828 |
| 2025-04-23 | 7,790.00 | 8,040.00 | 7,410.00 | 7,730.00 | 6,461.98 | 381,429 |
| 2025-04-22 | 7,840.00 | 7,950.00 | 7,660.00 | 7,770.00 | 6,495.42 | 252,421 |
| 2025-04-21 | 8,300.00 | 8,300.00 | 7,800.00 | 7,860.00 | 6,570.65 | 373,068 |
| 2025-04-18 | 7,960.00 | 8,440.00 | 7,780.00 | 8,110.00 | 6,779.64 | 806,877 |
| 2025-04-17 | 8,040.00 | 8,150.00 | 7,780.00 | 7,980.00 | 6,670.97 | 309,201 |
| 2025-04-16 | 8,630.00 | 8,630.00 | 7,780.00 | 8,030.00 | 6,712.77 | 886,564 |
| 2025-04-15 | 8,350.00 | 8,620.00 | 8,080.00 | 8,190.00 | 6,846.52 | 713,655 |
| 2025-04-14 | 7,800.00 | 8,440.00 | 7,620.00 | 8,220.00 | 6,871.60 | 1,836,473 |
| 2025-04-11 | 6,920.00 | 7,880.00 | 6,910.00 | 7,700.00 | 6,436.90 | 3,056,694 |
| 2025-04-10 | 6,620.00 | 6,630.00 | 6,380.00 | 6,440.00 | 5,383.59 | 112,142 |
| 2025-04-09 | 6,170.00 | 6,650.00 | 6,130.00 | 6,200.00 | 5,182.96 | 187,893 |
| 2025-04-08 | 6,420.00 | 6,420.00 | 6,110.00 | 6,230.00 | 5,208.04 | 96,961 |
| 2025-04-07 | 6,480.00 | 6,480.00 | 6,050.00 | 6,050.00 | 5,057.56 | 182,526 |
| 2025-04-04 | 6,700.00 | 6,940.00 | 6,500.00 | 6,620.00 | 5,534.06 | 138,607 |
| 2025-04-03 | 6,600.00 | 7,230.00 | 6,490.00 | 6,790.00 | 5,676.18 | 315,817 |
| 2025-04-02 | 6,830.00 | 6,930.00 | 6,460.00 | 6,680.00 | 5,584.22 | 213,782 |
| 2025-04-01 | 6,750.00 | 6,980.00 | 6,660.00 | 6,850.00 | 5,726.33 | 149,910 |
| 2025-03-31 | 6,880.00 | 7,100.00 | 6,410.00 | 6,750.00 | 5,642.74 | 305,464 |
| 2025-03-28 | 7,410.00 | 7,450.00 | 7,010.00 | 7,210.00 | 6,027.28 | 227,352 |
| 2025-03-27 | 7,490.00 | 7,840.00 | 7,300.00 | 7,520.00 | 6,286.43 | 414,558 |
| 2025-03-26 | 7,400.00 | 8,180.00 | 7,400.00 | 7,620.00 | 6,370.02 | 1,405,259 |
| 2025-03-25 | 7,480.00 | 8,480.00 | 7,200.00 | 7,350.00 | 6,144.31 | 2,934,664 |
| 2025-03-24 | 6,830.00 | 7,070.00 | 6,820.00 | 6,890.00 | 5,759.77 | 103,261 |
| 2025-03-21 | 6,820.00 | 7,090.00 | 6,820.00 | 6,950.00 | 5,809.93 | 133,348 |
| 2025-03-20 | 7,300.00 | 7,540.00 | 6,820.00 | 6,820.00 | 5,701.25 | 242,111 |
| 2025-03-19 | 7,480.00 | 7,480.00 | 7,020.00 | 7,300.00 | 6,102.52 | 275,445 |
| 2025-03-18 | 6,940.00 | 7,700.00 | 6,820.00 | 7,540.00 | 6,303.15 | 965,868 |
| 2025-03-17 | 6,870.00 | 7,020.00 | 6,670.00 | 6,860.00 | 5,734.69 | 340,955 |
| 2025-03-14 | 6,100.00 | 7,360.00 | 6,090.00 | 7,050.00 | 5,893.52 | 1,335,282 |
| 2025-03-13 | 6,190.00 | 6,370.00 | 6,050.00 | 6,080.00 | 5,082.64 | 191,475 |
| 2025-03-12 | 6,240.00 | 6,420.00 | 6,090.00 | 6,190.00 | 5,174.60 | 93,653 |
| 2025-03-11 | 6,110.00 | 6,410.00 | 5,950.00 | 6,250.00 | 5,224.76 | 123,200 |
| 2025-03-10 | 6,290.00 | 6,440.00 | 5,920.00 | 6,280.00 | 5,249.84 | 104,718 |
| 2025-03-07 | 6,670.00 | 6,840.00 | 6,300.00 | 6,340.00 | 5,299.99 | 178,184 |
| 2025-03-06 | 6,840.00 | 6,840.00 | 6,510.00 | 6,670.00 | 5,575.86 | 159,298 |
| 2025-03-05 | 6,700.00 | 6,830.00 | 6,620.00 | 6,830.00 | 5,709.61 | 117,627 |
| 2025-03-04 | 6,770.00 | 6,800.00 | 6,520.00 | 6,650.00 | 5,559.14 | 179,775 |
| 2025-02-28 | 6,930.00 | 6,980.00 | 6,690.00 | 6,800.00 | 5,684.53 | 192,020 |
| 2025-02-27 | 7,350.00 | 7,440.00 | 7,050.00 | 7,080.00 | 5,918.60 | 174,231 |
| 2025-02-26 | 7,600.00 | 7,630.00 | 7,320.00 | 7,350.00 | 6,144.31 | 130,949 |
| 2025-02-25 | 7,250.00 | 7,580.00 | 7,010.00 | 7,540.00 | 6,303.15 | 241,316 |
| 2025-02-24 | 7,360.00 | 7,490.00 | 7,120.00 | 7,250.00 | 6,060.72 | 282,806 |
| 2025-02-21 | 7,830.00 | 8,040.00 | 7,630.00 | 7,640.00 | 6,386.74 | 203,464 |
| 2025-02-20 | 7,940.00 | 8,310.00 | 7,800.00 | 7,800.00 | 6,520.50 | 359,962 |
| 2025-02-19 | 8,680.00 | 8,680.00 | 8,010.00 | 8,090.00 | 6,762.92 | 404,916 |
| 2025-02-18 | 8,720.00 | 8,770.00 | 8,450.00 | 8,600.00 | 7,189.26 | 469,512 |
| 2025-02-17 | 8,510.00 | 9,000.00 | 8,500.00 | 8,820.00 | 7,373.18 | 1,174,521 |
| 2025-02-14 | 8,000.00 | 8,260.00 | 7,800.00 | 8,200.00 | 6,854.88 | 331,297 |
| 2025-02-13 | 7,930.00 | 8,100.00 | 7,730.00 | 7,970.00 | 6,662.61 | 285,438 |
| 2025-02-12 | 8,950.00 | 8,960.00 | 7,890.00 | 7,920.00 | 6,620.81 | 758,962 |
| 2025-02-11 | 8,580.00 | 9,430.00 | 8,340.00 | 8,560.00 | 7,155.83 | 2,132,091 |
| 2025-02-10 | 8,250.00 | 8,800.00 | 8,030.00 | 8,770.00 | 7,331.38 | 1,113,929 |
| 2025-02-07 | 8,460.00 | 8,780.00 | 8,250.00 | 8,250.00 | 6,896.68 | 1,321,199 |
| 2025-02-06 | 7,370.00 | 8,900.00 | 7,240.00 | 8,600.00 | 7,189.26 | 7,229,379 |
| 2025-02-05 | 7,360.00 | 7,440.00 | 7,110.00 | 7,180.00 | 6,002.20 | 384,413 |
| 2025-02-04 | 6,810.00 | 7,320.00 | 6,750.00 | 7,100.00 | 5,935.32 | 736,720 |
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.