Skip to main content
logo
SyntekaBio, Inc. (KOSDAQ:226330)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,615.00
+210.00 (6.17%)
At close: Jan 20, 2026

SyntekaBio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20263,425.003,575.003,300.003,370.003,370.00-1.32%435,411
Jan 21, 20263,520.003,570.003,355.003,415.003,415.00-5.53%503,792
Jan 20, 20263,350.003,700.003,320.003,615.003,615.006.17%715,253
Jan 19, 20263,640.003,640.003,305.003,405.003,405.00-6.46%880,808
Jan 16, 20263,875.003,875.003,600.003,640.003,640.00-6.06%716,311
Jan 15, 20263,895.003,920.003,810.003,875.003,875.00-0.51%319,181
Jan 14, 20264,010.004,015.003,865.003,895.003,895.00-2.14%295,390
Jan 13, 20263,915.004,170.003,915.003,980.003,980.002.18%807,448
Jan 12, 20263,810.003,935.003,750.003,895.003,895.002.37%490,291
Jan 9, 20263,855.003,945.003,765.003,805.003,805.00-1.04%439,768
Jan 8, 20263,705.003,995.003,630.003,845.003,845.003.92%1,120,049
Jan 7, 20263,760.003,940.003,550.003,700.003,700.00-2.63%1,128,435
Jan 6, 20263,645.003,830.003,545.003,800.003,800.004.25%776,113
Jan 5, 20263,550.003,700.003,350.003,645.003,645.00-7.49%2,662,144
Jan 2, 20263,890.003,980.003,880.003,940.003,940.001.16%155,566
Dec 30, 20253,980.003,980.003,865.003,895.003,895.00-2.14%122,614
Dec 29, 20253,990.004,025.003,930.003,980.003,980.00-0.25%106,647
Dec 26, 20254,100.004,155.003,990.003,990.003,990.00-0.25%122,998
Dec 24, 20254,120.004,120.003,950.004,000.004,000.00-1.84%170,825
Dec 23, 20254,225.004,225.004,075.004,075.004,075.00-6.21%237,338
Dec 22, 20254,430.004,450.004,220.004,345.004,345.006.63%600,560
Dec 19, 20253,845.004,835.003,735.004,075.004,075.006.68%1,831,438
Dec 18, 20253,815.003,930.003,745.003,820.003,820.00-2.05%104,614
Dec 17, 20254,000.004,100.003,865.003,900.003,900.00-1.64%221,455
Dec 16, 20254,050.004,450.003,905.003,965.003,965.00-2.58%380,992
Dec 15, 20254,140.004,140.004,035.004,070.004,070.00-2.40%139,480
Dec 12, 20254,115.004,175.004,045.004,170.004,170.001.71%176,803
Dec 11, 20254,185.004,225.004,040.004,100.004,100.001.61%258,161
Dec 10, 20254,135.004,135.003,980.004,035.004,035.00-6.60%383,157
Dec 9, 20254,510.004,780.004,295.004,320.004,320.002.37%501,024
Dec 8, 20254,420.004,445.004,185.004,220.004,220.00-4.42%265,267
Dec 5, 20254,625.004,625.004,385.004,415.004,415.00-3.71%220,217
Dec 4, 20254,600.004,800.004,475.004,585.004,585.00-458,857
Dec 3, 20254,785.004,785.004,455.004,585.004,585.00-1.93%235,215
Dec 2, 20254,630.004,675.004,480.004,675.004,675.00-0.53%234,356
Dec 1, 20254,840.004,850.004,530.004,700.004,700.001.29%313,734
Nov 28, 20254,710.004,720.004,535.004,640.004,640.00-1.49%386,926
Nov 27, 20254,780.004,950.004,605.004,710.004,710.003.63%641,164
Nov 26, 20254,585.004,610.004,350.004,545.004,545.00-2.05%331,374
Nov 25, 20255,200.005,210.004,330.004,640.004,640.004.50%917,175
Nov 24, 20254,965.004,975.004,240.004,440.004,440.00-15.27%895,531
Nov 21, 20255,310.005,610.005,100.005,240.005,240.00-8.39%348,604
Nov 20, 20255,740.005,900.005,590.005,720.005,720.00-1.72%437,346
Nov 19, 20255,510.005,820.005,300.005,820.005,820.005.82%516,229
Nov 18, 20255,420.005,500.005,370.005,500.005,500.003.97%350,958
Nov 17, 20255,550.005,550.005,180.005,290.005,290.00-10.34%585,873
Nov 14, 20256,380.006,750.005,850.005,900.005,900.000.68%1,834,736
Nov 13, 20255,160.006,460.004,955.005,860.005,860.007.13%7,985,246
Nov 12, 20254,985.005,470.004,985.005,470.005,470.0029.77%1,214,373
Nov 11, 20254,350.004,370.004,090.004,215.004,215.00-6.44%561,135