SyntekaBio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 4,395.00 | 4,830.00 | 4,340.00 | 4,680.00 | 3,912.30 | 228,405 |
| 2024-10-30 | 4,500.00 | 4,500.00 | 4,345.00 | 4,395.00 | 3,674.05 | 79,255 |
| 2024-10-29 | 4,420.00 | 4,470.00 | 4,195.00 | 4,465.00 | 3,732.57 | 218,424 |
| 2024-10-28 | 4,440.00 | 4,500.00 | 4,375.00 | 4,470.00 | 3,736.75 | 111,895 |
| 2024-10-25 | 4,640.00 | 4,690.00 | 4,400.00 | 4,440.00 | 3,711.67 | 114,853 |
| 2024-10-24 | 4,755.00 | 4,885.00 | 4,530.00 | 4,625.00 | 3,866.32 | 186,370 |
| 2024-10-23 | 5,590.00 | 5,650.00 | 4,650.00 | 4,720.00 | 3,945.74 | 551,572 |
| 2024-10-22 | 5,900.00 | 5,900.00 | 5,520.00 | 5,640.00 | 4,714.82 | 122,056 |
| 2024-10-21 | 5,970.00 | 6,000.00 | 5,750.00 | 5,860.00 | 4,898.73 | 66,838 |
| 2024-10-18 | 6,130.00 | 6,300.00 | 5,870.00 | 5,960.00 | 4,982.33 | 110,191 |
| 2024-10-17 | 6,070.00 | 6,160.00 | 5,900.00 | 6,040.00 | 5,049.20 | 84,671 |
| 2024-10-16 | 5,990.00 | 6,220.00 | 5,930.00 | 6,060.00 | 5,065.92 | 148,310 |
| 2024-10-15 | 6,080.00 | 6,080.00 | 5,880.00 | 6,000.00 | 5,015.77 | 106,559 |
| 2024-10-14 | 5,670.00 | 6,230.00 | 5,480.00 | 5,980.00 | 4,999.05 | 426,667 |
| 2024-10-11 | 5,600.00 | 5,790.00 | 5,500.00 | 5,690.00 | 4,756.62 | 79,026 |
| 2024-10-10 | 5,730.00 | 5,930.00 | 5,570.00 | 5,580.00 | 4,664.66 | 100,218 |
| 2024-10-08 | 5,750.00 | 5,870.00 | 5,600.00 | 5,650.00 | 4,723.18 | 65,121 |
| 2024-10-07 | 5,730.00 | 5,730.00 | 5,580.00 | 5,650.00 | 4,723.18 | 49,209 |
| 2024-10-04 | 5,720.00 | 5,880.00 | 5,650.00 | 5,730.00 | 4,790.06 | 42,448 |
| 2024-10-02 | 5,740.00 | 5,740.00 | 5,580.00 | 5,650.00 | 4,723.18 | 46,209 |
| 2024-09-30 | 5,940.00 | 5,950.00 | 5,550.00 | 5,740.00 | 4,798.42 | 143,930 |
| 2024-09-27 | 6,000.00 | 6,080.00 | 5,870.00 | 5,940.00 | 4,965.61 | 50,795 |
| 2024-09-26 | 5,950.00 | 5,990.00 | 5,800.00 | 5,960.00 | 4,982.33 | 44,989 |
| 2024-09-25 | 5,850.00 | 6,090.00 | 5,850.00 | 5,890.00 | 4,923.81 | 41,949 |
| 2024-09-24 | 5,830.00 | 5,990.00 | 5,780.00 | 5,900.00 | 4,932.17 | 34,189 |
| 2024-09-23 | 6,090.00 | 6,090.00 | 5,860.00 | 5,900.00 | 4,932.17 | 35,217 |
| 2024-09-20 | 6,140.00 | 6,160.00 | 6,000.00 | 6,050.00 | 5,057.56 | 36,527 |
| 2024-09-19 | 5,840.00 | 6,110.00 | 5,770.00 | 6,070.00 | 5,074.28 | 74,402 |
| 2024-09-13 | 5,990.00 | 5,990.00 | 5,730.00 | 5,760.00 | 4,815.14 | 28,315 |
| 2024-09-12 | 5,830.00 | 5,910.00 | 5,720.00 | 5,890.00 | 4,923.81 | 34,004 |
| 2024-09-11 | 5,760.00 | 5,850.00 | 5,620.00 | 5,650.00 | 4,723.18 | 35,989 |
| 2024-09-10 | 5,820.00 | 5,940.00 | 5,630.00 | 5,650.00 | 4,723.18 | 40,611 |
| 2024-09-09 | 5,430.00 | 5,840.00 | 5,430.00 | 5,810.00 | 4,856.93 | 33,368 |
| 2024-09-06 | 5,860.00 | 6,000.00 | 5,660.00 | 5,710.00 | 4,773.34 | 75,982 |
| 2024-09-05 | 6,130.00 | 6,130.00 | 5,690.00 | 5,960.00 | 4,982.33 | 79,918 |
| 2024-09-04 | 5,870.00 | 6,070.00 | 5,870.00 | 5,940.00 | 4,965.61 | 63,946 |
| 2024-09-03 | 6,430.00 | 6,430.00 | 6,110.00 | 6,140.00 | 5,132.80 | 46,654 |
| 2024-09-02 | 6,510.00 | 6,510.00 | 6,210.00 | 6,330.00 | 5,291.63 | 59,236 |
| 2024-08-30 | 6,170.00 | 6,560.00 | 6,170.00 | 6,510.00 | 5,442.11 | 57,688 |
| 2024-08-29 | 6,330.00 | 6,350.00 | 6,100.00 | 6,180.00 | 5,166.24 | 71,324 |
| 2024-08-28 | 6,530.00 | 6,680.00 | 6,340.00 | 6,350.00 | 5,308.35 | 91,265 |
| 2024-08-27 | 6,420.00 | 6,620.00 | 6,340.00 | 6,620.00 | 5,534.06 | 52,721 |
| 2024-08-26 | 6,520.00 | 6,650.00 | 6,450.00 | 6,490.00 | 5,425.39 | 81,064 |
| 2024-08-23 | 6,670.00 | 6,900.00 | 6,540.00 | 6,580.00 | 5,500.62 | 114,923 |
| 2024-08-22 | 6,910.00 | 7,790.00 | 6,700.00 | 6,730.00 | 5,626.02 | 663,002 |
| 2024-08-21 | 7,090.00 | 7,310.00 | 6,750.00 | 6,850.00 | 5,726.33 | 96,293 |
| 2024-08-20 | 6,850.00 | 7,170.00 | 6,850.00 | 7,060.00 | 5,901.88 | 77,778 |
| 2024-08-19 | 6,860.00 | 6,960.00 | 6,780.00 | 6,850.00 | 5,726.33 | 47,213 |
| 2024-08-16 | 6,800.00 | 6,900.00 | 6,710.00 | 6,850.00 | 5,726.33 | 45,627 |
| 2024-08-14 | 6,700.00 | 6,860.00 | 6,680.00 | 6,800.00 | 5,684.53 | 35,182 |
| 2024-08-13 | 6,990.00 | 6,990.00 | 6,380.00 | 6,700.00 | 5,600.94 | 112,852 |
| 2024-08-12 | 6,620.00 | 7,140.00 | 6,610.00 | 6,990.00 | 5,843.37 | 159,412 |
| 2024-08-09 | 6,720.00 | 6,860.00 | 6,560.00 | 6,590.00 | 5,508.98 | 86,316 |
| 2024-08-08 | 6,370.00 | 6,750.00 | 6,200.00 | 6,720.00 | 5,617.66 | 102,852 |
| 2024-08-07 | 5,960.00 | 6,460.00 | 5,960.00 | 6,370.00 | 5,325.07 | 62,739 |
| 2024-08-06 | 5,550.00 | 6,180.00 | 5,550.00 | 6,080.00 | 5,082.64 | 121,020 |
| 2024-08-05 | 6,700.00 | 6,750.00 | 5,400.00 | 5,640.00 | 4,714.82 | 289,115 |
| 2024-08-02 | 7,010.00 | 7,170.00 | 6,770.00 | 6,830.00 | 5,709.61 | 92,830 |
| 2024-08-01 | 7,010.00 | 7,300.00 | 7,010.00 | 7,200.00 | 6,018.92 | 54,336 |
| 2024-07-31 | 7,060.00 | 7,090.00 | 6,880.00 | 7,000.00 | 5,851.73 | 79,873 |
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.