SyntekaBio, Inc. (KOSDAQ:226330)
South Korea · Delayed Price · Currency is KRW 4,390.00
+20.00 (0.46%)
At close: Sep 18, 2025
SyntekaBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 6,140.00 | 6,240.00 | 6,080.00 | 6,200.00 | 6,200.00 | 1.64% | 44,996 |
| Aug 12, 2025 | 6,270.00 | 6,280.00 | 6,030.00 | 6,100.00 | 6,100.00 | -1.61% | 50,608 |
| Aug 11, 2025 | 6,260.00 | 6,260.00 | 6,020.00 | 6,200.00 | 6,200.00 | - | 48,398 |
| Aug 8, 2025 | 6,200.00 | 6,350.00 | 6,160.00 | 6,200.00 | 6,200.00 | -0.64% | 52,395 |
| Aug 7, 2025 | 6,280.00 | 6,300.00 | 6,150.00 | 6,240.00 | 6,240.00 | -0.32% | 51,712 |
| Aug 6, 2025 | 6,160.00 | 6,310.00 | 6,160.00 | 6,260.00 | 6,260.00 | - | 36,705 |
| Aug 5, 2025 | 6,310.00 | 6,400.00 | 6,140.00 | 6,260.00 | 6,260.00 | 0.32% | 44,888 |
| Aug 4, 2025 | 6,240.00 | 6,270.00 | 6,110.00 | 6,240.00 | 6,240.00 | 2.80% | 40,301 |
| Aug 1, 2025 | 6,350.00 | 6,350.00 | 5,990.00 | 6,070.00 | 6,070.00 | -5.16% | 114,810 |
| Jul 31, 2025 | 6,430.00 | 6,430.00 | 6,290.00 | 6,400.00 | 6,400.00 | 1.27% | 41,039 |
| Jul 30, 2025 | 6,210.00 | 6,340.00 | 6,210.00 | 6,320.00 | 6,320.00 | 1.44% | 23,540 |
| Jul 29, 2025 | 6,330.00 | 6,440.00 | 6,180.00 | 6,230.00 | 6,230.00 | -1.42% | 88,242 |
| Jul 28, 2025 | 6,540.00 | 6,540.00 | 6,260.00 | 6,320.00 | 6,320.00 | -2.92% | 59,149 |
| Jul 25, 2025 | 6,630.00 | 6,740.00 | 6,490.00 | 6,510.00 | 6,510.00 | -2.69% | 53,284 |
| Jul 24, 2025 | 6,820.00 | 6,860.00 | 6,690.00 | 6,690.00 | 6,690.00 | -1.62% | 69,437 |
| Jul 23, 2025 | 6,880.00 | 6,880.00 | 6,700.00 | 6,800.00 | 6,800.00 | 0.29% | 36,610 |
| Jul 22, 2025 | 6,950.00 | 7,010.00 | 6,770.00 | 6,780.00 | 6,780.00 | -0.59% | 53,285 |
| Jul 21, 2025 | 7,000.00 | 7,000.00 | 6,820.00 | 6,820.00 | 6,820.00 | -2.43% | 73,176 |
| Jul 18, 2025 | 7,090.00 | 7,100.00 | 6,950.00 | 6,990.00 | 6,990.00 | 0.14% | 128,837 |
| Jul 17, 2025 | 6,800.00 | 7,010.00 | 6,710.00 | 6,980.00 | 6,980.00 | 3.71% | 100,563 |
| Jul 16, 2025 | 6,870.00 | 6,870.00 | 6,670.00 | 6,730.00 | 6,730.00 | -1.75% | 46,747 |
| Jul 15, 2025 | 6,730.00 | 6,850.00 | 6,650.00 | 6,850.00 | 6,850.00 | 2.70% | 63,101 |
| Jul 14, 2025 | 6,850.00 | 6,880.00 | 6,590.00 | 6,670.00 | 6,670.00 | -2.77% | 77,995 |
| Jul 11, 2025 | 6,870.00 | 6,900.00 | 6,800.00 | 6,860.00 | 6,860.00 | 0.29% | 41,343 |