SyntekaBio, Inc. (KOSDAQ:226330)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253,870.004,000.003,810.003,890.003,890.002.10%106,684
Oct 29, 20254,010.004,010.003,775.003,810.003,810.00-3.79%72,980
Oct 28, 20253,990.004,050.003,930.003,960.003,960.000.76%54,708
Oct 27, 20253,855.003,980.003,835.003,930.003,930.002.48%67,969
Oct 24, 20254,120.004,120.003,770.003,835.003,835.00-2.29%115,780
Oct 23, 20254,020.004,020.003,915.003,925.003,925.00-3.33%42,884
Oct 22, 20253,950.004,060.003,900.004,060.004,060.002.14%57,119
Oct 21, 20254,000.004,030.003,920.003,975.003,975.000.25%53,746
Oct 20, 20253,905.004,010.003,905.003,965.003,965.00-0.13%36,944
Oct 17, 20254,120.004,120.003,920.003,970.003,970.00-2.82%73,634
Oct 16, 20254,275.004,275.004,045.004,085.004,085.001.11%107,511
Oct 15, 20253,960.004,050.003,950.004,040.004,040.001.25%39,386
Oct 14, 20253,985.004,050.003,900.003,990.003,990.000.13%60,556
Oct 13, 20253,960.004,090.003,920.003,985.003,985.00-1.60%59,042
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