SyntekaBio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 7,030.00 | 7,090.00 | 6,600.00 | 6,690.00 | 5,592.58 | 495,395 |
| 2025-01-31 | 7,500.00 | 7,580.00 | 7,140.00 | 7,200.00 | 6,018.92 | 952,181 |
| 2025-01-24 | 7,200.00 | 7,380.00 | 7,050.00 | 7,190.00 | 6,010.56 | 1,147,957 |
| 2025-01-23 | 6,220.00 | 7,690.00 | 6,200.00 | 7,000.00 | 5,851.73 | 4,347,795 |
| 2025-01-22 | 6,290.00 | 6,500.00 | 6,110.00 | 6,110.00 | 5,107.72 | 435,190 |
| 2025-01-21 | 5,990.00 | 6,370.00 | 5,980.00 | 6,150.00 | 5,141.16 | 389,698 |
| 2025-01-20 | 5,910.00 | 6,050.00 | 5,820.00 | 5,880.00 | 4,915.45 | 89,584 |
| 2025-01-17 | 6,040.00 | 6,100.00 | 5,860.00 | 5,920.00 | 4,948.89 | 128,822 |
| 2025-01-16 | 6,080.00 | 6,180.00 | 5,990.00 | 6,040.00 | 5,049.20 | 150,990 |
| 2025-01-15 | 5,940.00 | 6,070.00 | 5,850.00 | 5,990.00 | 5,007.41 | 96,525 |
| 2025-01-14 | 6,070.00 | 6,270.00 | 5,990.00 | 5,990.00 | 5,007.41 | 109,565 |
| 2025-01-13 | 6,050.00 | 6,310.00 | 6,020.00 | 6,040.00 | 5,049.20 | 146,436 |
| 2025-01-10 | 6,140.00 | 6,290.00 | 6,070.00 | 6,110.00 | 5,107.72 | 138,418 |
| 2025-01-09 | 6,240.00 | 6,310.00 | 6,060.00 | 6,210.00 | 5,191.32 | 154,628 |
| 2025-01-08 | 6,300.00 | 6,420.00 | 6,130.00 | 6,150.00 | 5,141.16 | 296,352 |
| 2025-01-07 | 6,490.00 | 6,500.00 | 6,160.00 | 6,260.00 | 5,233.12 | 241,748 |
| 2025-01-06 | 5,960.00 | 6,480.00 | 5,900.00 | 6,300.00 | 5,266.55 | 437,554 |
| 2025-01-03 | 5,650.00 | 5,950.00 | 5,520.00 | 5,860.00 | 4,898.73 | 248,434 |
| 2025-01-02 | 5,400.00 | 5,710.00 | 5,310.00 | 5,660.00 | 4,731.54 | 210,833 |
| 2024-12-30 | 5,550.00 | 6,100.00 | 5,240.00 | 5,250.00 | 4,388.80 | 1,450,928 |
| 2024-12-27 | 5,330.00 | 5,350.00 | 5,040.00 | 5,130.00 | 4,288.48 | 98,579 |
| 2024-12-26 | 5,700.00 | 5,700.00 | 5,320.00 | 5,360.00 | 4,480.75 | 99,331 |
| 2024-12-24 | 5,660.00 | 5,850.00 | 5,510.00 | 5,640.00 | 4,714.82 | 90,893 |
| 2024-12-23 | 5,700.00 | 5,720.00 | 5,450.00 | 5,660.00 | 4,731.54 | 85,165 |
| 2024-12-20 | 6,140.00 | 6,140.00 | 5,560.00 | 5,590.00 | 4,673.02 | 239,759 |
| 2024-12-19 | 6,070.00 | 6,720.00 | 5,990.00 | 6,190.00 | 5,174.60 | 692,211 |
| 2024-12-18 | 6,450.00 | 6,450.00 | 6,120.00 | 6,260.00 | 5,233.12 | 250,780 |
| 2024-12-17 | 6,220.00 | 6,570.00 | 6,030.00 | 6,480.00 | 5,417.03 | 842,879 |
| 2024-12-16 | 5,430.00 | 6,680.00 | 5,300.00 | 6,150.00 | 5,141.16 | 2,299,814 |
| 2024-12-13 | 5,300.00 | 5,600.00 | 5,180.00 | 5,320.00 | 4,447.31 | 196,887 |
| 2024-12-12 | 5,390.00 | 5,810.00 | 5,210.00 | 5,340.00 | 4,464.03 | 238,607 |
| 2024-12-11 | 5,010.00 | 5,390.00 | 5,010.00 | 5,300.00 | 4,430.59 | 102,121 |
| 2024-12-10 | 4,650.00 | 4,990.00 | 4,650.00 | 4,950.00 | 4,138.01 | 116,587 |
| 2024-12-09 | 4,920.00 | 4,950.00 | 4,685.00 | 4,710.00 | 3,937.38 | 135,614 |
| 2024-12-06 | 5,330.00 | 5,350.00 | 4,805.00 | 5,080.00 | 4,246.68 | 331,908 |
| 2024-12-05 | 5,950.00 | 6,230.00 | 5,400.00 | 5,400.00 | 4,514.19 | 270,157 |
| 2024-12-04 | 5,940.00 | 6,230.00 | 5,870.00 | 5,930.00 | 4,957.25 | 194,673 |
| 2024-12-03 | 6,400.00 | 6,660.00 | 5,890.00 | 6,240.00 | 5,216.40 | 727,538 |
| 2024-12-02 | 6,930.00 | 6,980.00 | 6,280.00 | 6,450.00 | 5,391.95 | 315,559 |
| 2024-11-29 | 6,790.00 | 7,150.00 | 6,650.00 | 6,820.00 | 5,701.25 | 334,699 |
| 2024-11-28 | 6,610.00 | 6,960.00 | 6,590.00 | 6,650.00 | 5,559.14 | 380,099 |
| 2024-11-27 | 6,670.00 | 6,930.00 | 6,400.00 | 6,530.00 | 5,458.83 | 266,792 |
| 2024-11-26 | 7,070.00 | 7,090.00 | 6,500.00 | 6,590.00 | 5,508.98 | 463,536 |
| 2024-11-25 | 6,470.00 | 7,150.00 | 6,470.00 | 7,150.00 | 5,977.12 | 623,615 |
| 2024-11-22 | 6,550.00 | 6,960.00 | 6,300.00 | 6,420.00 | 5,366.87 | 285,175 |
| 2024-11-21 | 6,800.00 | 7,090.00 | 6,480.00 | 6,540.00 | 5,467.18 | 486,569 |
| 2024-11-20 | 6,960.00 | 7,040.00 | 6,580.00 | 6,850.00 | 5,726.33 | 599,072 |
| 2024-11-19 | 5,800.00 | 7,300.00 | 5,710.00 | 6,960.00 | 5,818.29 | 2,713,015 |
| 2024-11-18 | 5,660.00 | 5,840.00 | 5,400.00 | 5,690.00 | 4,756.62 | 93,485 |
| 2024-11-15 | 5,740.00 | 5,880.00 | 5,510.00 | 5,680.00 | 4,748.26 | 95,089 |
| 2024-11-14 | 5,820.00 | 6,250.00 | 5,660.00 | 5,740.00 | 4,798.42 | 244,644 |
| 2024-11-13 | 5,810.00 | 5,980.00 | 5,500.00 | 5,540.00 | 4,631.22 | 147,848 |
| 2024-11-12 | 5,770.00 | 6,020.00 | 5,610.00 | 5,810.00 | 4,856.93 | 127,666 |
| 2024-11-11 | 5,410.00 | 5,980.00 | 5,410.00 | 5,760.00 | 4,815.14 | 229,001 |
| 2024-11-08 | 5,410.00 | 5,760.00 | 5,280.00 | 5,440.00 | 4,547.63 | 87,392 |
| 2024-11-07 | 5,800.00 | 5,800.00 | 5,400.00 | 5,460.00 | 4,564.35 | 68,867 |
| 2024-11-06 | 5,610.00 | 5,740.00 | 5,340.00 | 5,460.00 | 4,564.35 | 92,744 |
| 2024-11-05 | 5,350.00 | 5,840.00 | 5,110.00 | 5,620.00 | 4,698.10 | 286,659 |
| 2024-11-04 | 4,880.00 | 5,360.00 | 4,750.00 | 5,360.00 | 4,480.75 | 226,119 |
| 2024-11-01 | 4,685.00 | 5,290.00 | 4,620.00 | 4,890.00 | 4,087.85 | 425,915 |
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.