SyntekaBio, Inc. (KOSDAQ:226330)
South Korea · Delayed Price · Currency is KRW 3,890.00
+80.00 (2.10%)
At close: Oct 30, 2025
SyntekaBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3,870.00 | 4,000.00 | 3,810.00 | 3,890.00 | 3,890.00 | 2.10% | 106,684 |
| Oct 29, 2025 | 4,010.00 | 4,010.00 | 3,775.00 | 3,810.00 | 3,810.00 | -3.79% | 72,980 |
| Oct 28, 2025 | 3,990.00 | 4,050.00 | 3,930.00 | 3,960.00 | 3,960.00 | 0.76% | 54,708 |
| Oct 27, 2025 | 3,855.00 | 3,980.00 | 3,835.00 | 3,930.00 | 3,930.00 | 2.48% | 67,969 |
| Oct 24, 2025 | 4,120.00 | 4,120.00 | 3,770.00 | 3,835.00 | 3,835.00 | -2.29% | 115,780 |
| Oct 23, 2025 | 4,020.00 | 4,020.00 | 3,915.00 | 3,925.00 | 3,925.00 | -3.33% | 42,884 |
| Oct 22, 2025 | 3,950.00 | 4,060.00 | 3,900.00 | 4,060.00 | 4,060.00 | 2.14% | 57,119 |
| Oct 21, 2025 | 4,000.00 | 4,030.00 | 3,920.00 | 3,975.00 | 3,975.00 | 0.25% | 53,746 |
| Oct 20, 2025 | 3,905.00 | 4,010.00 | 3,905.00 | 3,965.00 | 3,965.00 | -0.13% | 36,944 |
| Oct 17, 2025 | 4,120.00 | 4,120.00 | 3,920.00 | 3,970.00 | 3,970.00 | -2.82% | 73,634 |
| Oct 16, 2025 | 4,275.00 | 4,275.00 | 4,045.00 | 4,085.00 | 4,085.00 | 1.11% | 107,511 |
| Oct 15, 2025 | 3,960.00 | 4,050.00 | 3,950.00 | 4,040.00 | 4,040.00 | 1.25% | 39,386 |
| Oct 14, 2025 | 3,985.00 | 4,050.00 | 3,900.00 | 3,990.00 | 3,990.00 | 0.13% | 60,556 |
| Oct 13, 2025 | 3,960.00 | 4,090.00 | 3,920.00 | 3,985.00 | 3,985.00 | -1.60% | 59,042 |
| Oct 10, 2025 | 4,130.00 | 4,200.00 | 3,845.00 | 4,050.00 | 4,050.00 | -1.94% | 78,907 |
| Oct 2, 2025 | 4,150.00 | 4,195.00 | 4,010.00 | 4,130.00 | 4,130.00 | -0.48% | 52,738 |
| Oct 1, 2025 | 4,085.00 | 4,150.00 | 4,085.00 | 4,150.00 | 4,150.00 | 1.59% | 39,670 |
| Sep 30, 2025 | 4,140.00 | 4,175.00 | 4,085.00 | 4,085.00 | 4,085.00 | -2.04% | 59,306 |
| Sep 29, 2025 | 4,145.00 | 4,265.00 | 4,135.00 | 4,170.00 | 4,170.00 | - | 71,219 |
| Sep 26, 2025 | 4,280.00 | 4,280.00 | 4,140.00 | 4,170.00 | 4,170.00 | -2.57% | 70,379 |
| Sep 25, 2025 | 4,210.00 | 4,290.00 | 4,125.00 | 4,280.00 | 4,280.00 | - | 76,290 |
| Sep 24, 2025 | 4,300.00 | 4,340.00 | 4,225.00 | 4,280.00 | 4,280.00 | 0.47% | 56,596 |
| Sep 23, 2025 | 4,320.00 | 4,400.00 | 4,260.00 | 4,260.00 | 4,260.00 | -0.47% | 93,725 |
| Sep 22, 2025 | 4,395.00 | 4,400.00 | 4,240.00 | 4,280.00 | 4,280.00 | -2.62% | 145,782 |
| Sep 19, 2025 | 4,410.00 | 4,475.00 | 4,360.00 | 4,395.00 | 4,395.00 | 0.11% | 79,128 |
| Sep 18, 2025 | 4,390.00 | 4,545.00 | 4,335.00 | 4,390.00 | 4,390.00 | 0.46% | 223,141 |
| Sep 17, 2025 | 4,365.00 | 4,430.00 | 4,305.00 | 4,370.00 | 4,370.00 | 0.34% | 142,591 |
| Sep 16, 2025 | 4,365.00 | 4,450.00 | 4,270.00 | 4,355.00 | 4,355.00 | 0.11% | 232,541 |
| Sep 15, 2025 | 4,420.00 | 4,470.00 | 4,205.00 | 4,350.00 | 4,350.00 | -19.89% | 681,340 |
| Sep 12, 2025 | 5,640.00 | 5,740.00 | 5,300.00 | 5,430.00 | 5,430.00 | -1.81% | 401,287 |
| Sep 11, 2025 | 5,540.00 | 5,550.00 | 5,410.00 | 5,530.00 | 5,530.00 | -0.18% | 77,556 |
| Sep 10, 2025 | 5,670.00 | 5,670.00 | 5,430.00 | 5,540.00 | 5,540.00 | -0.36% | 56,456 |
| Sep 9, 2025 | 5,610.00 | 5,690.00 | 5,510.00 | 5,560.00 | 5,560.00 | -1.77% | 47,719 |
| Sep 8, 2025 | 5,760.00 | 5,790.00 | 5,550.00 | 5,660.00 | 5,660.00 | 0.89% | 66,962 |
| Sep 5, 2025 | 5,300.00 | 5,620.00 | 5,300.00 | 5,610.00 | 5,610.00 | 4.66% | 81,456 |
| Sep 4, 2025 | 5,260.00 | 5,440.00 | 5,230.00 | 5,360.00 | 5,360.00 | -5.30% | 152,518 |
| Sep 3, 2025 | 5,750.00 | 5,750.00 | 5,510.00 | 5,660.00 | 5,660.00 | 0.89% | 25,915 |
| Sep 2, 2025 | 5,450.00 | 5,700.00 | 5,450.00 | 5,610.00 | 5,610.00 | 4.66% | 57,622 |
| Sep 1, 2025 | 5,530.00 | 5,590.00 | 4,950.00 | 5,360.00 | 5,360.00 | -4.11% | 131,959 |
| Aug 29, 2025 | 5,600.00 | 5,740.00 | 5,560.00 | 5,590.00 | 5,590.00 | -0.89% | 33,875 |
| Aug 28, 2025 | 5,690.00 | 5,730.00 | 5,590.00 | 5,640.00 | 5,640.00 | -1.74% | 42,439 |
| Aug 27, 2025 | 5,720.00 | 5,980.00 | 5,570.00 | 5,740.00 | 5,740.00 | 1.23% | 53,960 |
| Aug 26, 2025 | 5,780.00 | 5,780.00 | 5,610.00 | 5,670.00 | 5,670.00 | -1.39% | 31,831 |
| Aug 25, 2025 | 5,760.00 | 5,800.00 | 5,680.00 | 5,750.00 | 5,750.00 | 1.41% | 29,258 |
| Aug 22, 2025 | 5,670.00 | 5,800.00 | 5,600.00 | 5,670.00 | 5,670.00 | 0.71% | 29,909 |
| Aug 21, 2025 | 5,700.00 | 5,790.00 | 5,630.00 | 5,630.00 | 5,630.00 | -1.23% | 43,621 |
| Aug 20, 2025 | 5,820.00 | 5,820.00 | 5,530.00 | 5,700.00 | 5,700.00 | -3.72% | 62,294 |
| Aug 19, 2025 | 5,980.00 | 5,980.00 | 5,780.00 | 5,920.00 | 5,920.00 | 1.20% | 43,278 |
| Aug 18, 2025 | 6,160.00 | 6,160.00 | 5,670.00 | 5,850.00 | 5,850.00 | -5.19% | 77,008 |
| Aug 14, 2025 | 6,220.00 | 6,280.00 | 6,070.00 | 6,170.00 | 6,170.00 | -0.48% | 59,587 |