SyntekaBio, Inc. (KOSDAQ:226330)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,130.00
-20.00 (-0.48%)
At close: Oct 2, 2025

SyntekaBio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20254,130.004,200.003,845.004,050.004,050.00-1.94%78,907
Oct 2, 20254,150.004,195.004,010.004,130.004,130.00-0.48%52,738
Oct 1, 20254,085.004,150.004,085.004,150.004,150.001.59%39,670
Sep 30, 20254,140.004,175.004,085.004,085.004,085.00-2.04%59,306
Sep 29, 20254,145.004,265.004,135.004,170.004,170.00-71,219
Sep 26, 20254,280.004,280.004,140.004,170.004,170.00-2.57%70,379
Sep 25, 20254,210.004,290.004,125.004,280.004,280.00-76,290
Sep 24, 20254,300.004,340.004,225.004,280.004,280.000.47%56,596
Sep 23, 20254,320.004,400.004,260.004,260.004,260.00-0.47%93,725
Sep 22, 20254,395.004,400.004,240.004,280.004,280.00-2.62%145,782
Sep 19, 20254,410.004,475.004,360.004,395.004,395.000.11%79,128
Sep 18, 20254,390.004,545.004,335.004,390.004,390.000.46%223,141
Sep 17, 20254,365.004,430.004,305.004,370.004,370.000.34%142,591
Sep 16, 20254,365.004,450.004,270.004,355.004,355.000.11%232,541
Sep 15, 20254,420.004,470.004,205.004,350.004,350.00-19.89%681,340
Sep 12, 20255,640.005,740.005,300.005,430.005,430.00-1.81%401,287
Sep 11, 20255,540.005,550.005,410.005,530.005,530.00-0.18%77,556
Sep 10, 20255,670.005,670.005,430.005,540.005,540.00-0.36%56,456
Sep 9, 20255,610.005,690.005,510.005,560.005,560.00-1.77%47,719
Sep 8, 20255,760.005,790.005,550.005,660.005,660.000.89%66,962
Sep 5, 20255,300.005,620.005,300.005,610.005,610.004.66%81,456
Sep 4, 20255,260.005,440.005,230.005,360.005,360.00-5.30%152,518
Sep 3, 20255,750.005,750.005,510.005,660.005,660.000.89%25,915
Sep 2, 20255,450.005,700.005,450.005,610.005,610.004.66%57,622
Sep 1, 20255,530.005,590.004,950.005,360.005,360.00-4.11%131,959
Aug 29, 20255,600.005,740.005,560.005,590.005,590.00-0.89%33,875
Aug 28, 20255,690.005,730.005,590.005,640.005,640.00-1.74%42,439
Aug 27, 20255,720.005,980.005,570.005,740.005,740.001.23%53,960
Aug 26, 20255,780.005,780.005,610.005,670.005,670.00-1.39%31,831
Aug 25, 20255,760.005,800.005,680.005,750.005,750.001.41%29,258
Aug 22, 20255,670.005,800.005,600.005,670.005,670.000.71%29,909
Aug 21, 20255,700.005,790.005,630.005,630.005,630.00-1.23%43,621
Aug 20, 20255,820.005,820.005,530.005,700.005,700.00-3.72%62,294
Aug 19, 20255,980.005,980.005,780.005,920.005,920.001.20%43,278
Aug 18, 20256,160.006,160.005,670.005,850.005,850.00-5.19%77,008
Aug 14, 20256,220.006,280.006,070.006,170.006,170.00-0.48%59,587
Aug 13, 20256,140.006,240.006,080.006,200.006,200.001.64%44,996
Aug 12, 20256,270.006,280.006,030.006,100.006,100.00-1.61%50,608
Aug 11, 20256,260.006,260.006,020.006,200.006,200.00-48,398
Aug 8, 20256,200.006,350.006,160.006,200.006,200.00-0.64%52,395
Aug 7, 20256,280.006,300.006,150.006,240.006,240.00-0.32%51,712
Aug 6, 20256,160.006,310.006,160.006,260.006,260.00-36,705
Aug 5, 20256,310.006,400.006,140.006,260.006,260.000.32%44,888
Aug 4, 20256,240.006,270.006,110.006,240.006,240.002.80%40,301
Aug 1, 20256,350.006,350.005,990.006,070.006,070.00-5.16%114,810
Jul 31, 20256,430.006,430.006,290.006,400.006,400.001.27%41,039
Jul 30, 20256,210.006,340.006,210.006,320.006,320.001.44%23,540
Jul 29, 20256,330.006,440.006,180.006,230.006,230.00-1.42%88,242
Jul 28, 20256,540.006,540.006,260.006,320.006,320.00-2.92%59,149
Jul 25, 20256,630.006,740.006,490.006,510.006,510.00-2.69%53,284