Skip to main content
logo
SyntekaBio, Inc. (KOSDAQ:226330)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,425.00
+65.00 (1.93%)
At close: Mar 27, 2026

SyntekaBio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,300.003,450.003,210.003,425.003,425.001.93%157,870
Mar 26, 20263,390.003,455.003,315.003,360.003,360.002.28%282,790
Mar 25, 20263,340.003,380.003,240.003,285.003,285.00-1.65%164,842
Mar 24, 20263,350.003,370.003,230.003,340.003,340.003.73%123,709
Mar 23, 20263,340.003,370.003,215.003,220.003,220.00-7.74%214,071
Mar 20, 20263,290.003,700.003,270.003,490.003,490.008.89%871,687
Mar 19, 20263,240.003,240.003,095.003,205.003,205.00-1.69%287,365
Mar 18, 20263,335.003,360.003,235.003,260.003,260.00-1.66%153,732
Mar 17, 20263,295.003,480.003,295.003,315.003,315.000.91%156,811
Mar 16, 20263,400.003,435.003,250.003,285.003,285.00-0.76%207,101
Mar 13, 20263,155.003,325.003,090.003,310.003,310.004.09%250,844
Mar 12, 20263,005.003,230.003,005.003,180.003,180.004.09%185,333
Mar 11, 20263,010.003,170.002,985.003,055.003,055.001.50%239,896
Mar 10, 20262,970.003,075.002,970.003,010.003,010.003.61%153,416
Mar 9, 20263,000.003,000.002,820.002,905.002,905.00-6.44%294,698
Mar 6, 20263,150.003,275.003,020.003,105.003,105.00-2.97%225,680
Mar 5, 20263,010.003,215.003,010.003,200.003,200.0010.54%277,734
Mar 4, 20263,350.003,350.002,840.002,895.002,895.00-14.85%540,664
Mar 3, 20263,525.003,590.003,380.003,400.003,400.00-6.34%470,869
Feb 27, 20263,580.003,740.003,530.003,630.003,630.001.40%349,922
Feb 26, 20263,685.003,695.003,545.003,580.003,580.00-2.85%351,217
Feb 25, 20263,875.003,945.003,680.003,685.003,685.00-4.16%481,706
Feb 24, 20263,565.003,900.003,565.003,845.003,845.008.01%1,190,346
Feb 23, 20263,535.003,700.003,470.003,560.003,560.000.71%302,602
Feb 20, 20263,685.003,690.003,495.003,535.003,535.00-4.07%439,118
Feb 19, 20263,670.003,740.003,575.003,685.003,685.000.41%239,168
Feb 13, 20263,770.003,950.003,640.003,670.003,670.00-2.13%348,110
Feb 12, 20263,700.003,800.003,590.003,750.003,750.001.35%281,810
Feb 11, 20263,810.003,835.003,650.003,700.003,700.00-1.33%233,539
Feb 10, 20263,680.003,835.003,650.003,750.003,750.001.90%363,730
Feb 9, 20263,530.003,705.003,530.003,680.003,680.005.60%265,280
Feb 6, 20263,575.003,580.003,400.003,485.003,485.00-3.60%323,122
Feb 5, 20263,700.004,085.003,600.003,615.003,615.00-2.30%1,807,852
Feb 4, 20263,620.003,745.003,540.003,700.003,700.002.21%259,253
Feb 3, 20263,550.003,665.003,520.003,620.003,620.002.26%231,305
Feb 2, 20263,645.003,765.003,497.003,540.003,540.00-3.28%359,627
Jan 30, 20263,830.003,875.003,630.003,660.003,660.00-4.44%431,848
Jan 29, 20263,825.003,860.003,635.003,830.003,830.00-409,638
Jan 28, 20263,830.003,990.003,800.003,830.003,830.00-585,391
Jan 27, 20263,670.003,850.003,655.003,830.003,830.004.50%494,405
Jan 26, 20263,660.003,780.003,625.003,665.003,665.000.14%519,787
Jan 23, 20263,370.003,660.003,310.003,660.003,660.008.61%572,635
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