Skip to main content
logo
SyntekaBio, Inc. (KOSDAQ:226330)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,105.00
-95.00 (-2.97%)
At close: Mar 6, 2026

SyntekaBio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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