Skip to main content
logo
SyntekaBio, Inc. (KOSDAQ:226330)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,820.00
-130.00 (-4.41%)
At close: May 7, 2026

SyntekaBio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20262,950.002,980.002,815.002,820.002,820.00-4.41%301,496
May 6, 20263,180.003,180.002,945.002,950.002,950.00-7.23%436,989
May 4, 20263,160.003,300.003,150.003,180.003,180.000.32%257,644
Apr 30, 20263,210.003,260.003,160.003,170.003,170.00-2.01%121,885
Apr 29, 20263,220.003,275.003,160.003,235.003,235.000.47%118,161
Apr 28, 20263,210.003,225.003,160.003,220.003,220.00-0.62%150,616
Apr 27, 20263,215.003,290.003,160.003,240.003,240.001.89%158,282
Apr 24, 20263,130.003,210.003,100.003,180.003,180.001.60%89,765
Apr 23, 20263,195.003,200.003,075.003,130.003,130.00-1.57%161,133
Apr 22, 20263,260.003,260.003,155.003,180.003,180.00-2.60%169,735
Apr 21, 20263,360.003,400.003,240.003,265.003,265.00-3.26%182,200
Apr 20, 20263,405.003,455.003,315.003,375.003,375.00-0.88%138,887
Apr 17, 20263,455.003,465.003,330.003,405.003,405.000.29%147,628
Apr 16, 20263,315.003,435.003,300.003,395.003,395.002.41%135,623
Apr 15, 20263,250.003,335.003,230.003,315.003,315.002.63%159,012
Apr 14, 20263,230.003,300.003,220.003,230.003,230.00-117,830
Apr 13, 20263,200.003,255.003,135.003,230.003,230.000.94%101,568
Apr 10, 20263,130.003,350.003,080.003,200.003,200.002.40%296,238
Apr 9, 20263,150.003,190.003,060.003,125.003,125.00-0.64%119,135
Apr 8, 20263,120.003,215.003,120.003,145.003,145.002.61%98,322
Apr 7, 20263,135.003,210.003,030.003,065.003,065.00-3.01%100,913
Apr 6, 20263,190.003,225.003,130.003,160.003,160.00-0.94%98,926
Apr 3, 20263,220.003,270.003,150.003,190.003,190.00-0.31%193,777
Apr 2, 20263,445.003,465.003,180.003,200.003,200.00-7.11%248,134
Apr 1, 20263,400.003,450.003,250.003,445.003,445.004.24%176,488
Mar 31, 20263,310.003,420.003,200.003,305.003,305.00-0.15%163,681
Mar 30, 20263,400.003,400.003,255.003,310.003,310.00-3.36%114,044
Mar 27, 20263,300.003,450.003,210.003,425.003,425.001.93%157,870
Mar 26, 20263,390.003,455.003,315.003,360.003,360.002.28%282,790
Mar 25, 20263,340.003,380.003,240.003,285.003,285.00-1.65%164,842
Mar 24, 20263,350.003,370.003,230.003,340.003,340.003.73%123,709
Mar 23, 20263,340.003,370.003,215.003,220.003,220.00-7.74%214,071
Mar 20, 20263,290.003,700.003,270.003,490.003,490.008.89%871,687
Mar 19, 20263,240.003,240.003,095.003,205.003,205.00-1.69%287,365
Mar 18, 20263,335.003,360.003,235.003,260.003,260.00-1.66%153,732
Mar 17, 20263,295.003,480.003,295.003,315.003,315.000.91%156,811
Mar 16, 20263,400.003,435.003,250.003,285.003,285.00-0.76%207,101
Mar 13, 20263,155.003,325.003,090.003,310.003,310.004.09%250,844
Mar 12, 20263,005.003,230.003,005.003,180.003,180.004.09%185,333
Mar 11, 20263,010.003,170.002,985.003,055.003,055.001.50%239,896
Mar 10, 20262,970.003,075.002,970.003,010.003,010.003.61%153,416
Mar 9, 20263,000.003,000.002,820.002,905.002,905.00-6.44%294,698
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