SyntekaBio, Inc. (KOSDAQ:226330)
South Korea · Delayed Price · Currency is KRW 1,266.00
-40.00 (-3.06%)
At close: Oct 2, 2026
SyntekaBio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,289.00 | 1,354.00 | 1,250.00 | 1,306.00 | 1,306.00 | 0.46% | 93,438 |
| Sep 30, 2026 | 1,412.00 | 1,412.00 | 1,293.00 | 1,300.00 | 1,300.00 | -2.55% | 84,351 |
| Sep 29, 2026 | 1,326.00 | 1,423.00 | 1,290.00 | 1,334.00 | 1,334.00 | 0.60% | 70,203 |
| Sep 28, 2026 | 1,290.00 | 1,448.00 | 1,280.00 | 1,326.00 | 1,326.00 | 2.87% | 358,721 |
| Sep 23, 2026 | 1,293.00 | 1,347.00 | 1,250.00 | 1,289.00 | 1,289.00 | -0.23% | 77,841 |
| Sep 22, 2026 | 1,235.00 | 1,383.00 | 1,235.00 | 1,292.00 | 1,292.00 | 4.62% | 250,188 |
| Sep 21, 2026 | 1,198.00 | 1,283.00 | 1,140.00 | 1,235.00 | 1,235.00 | 8.33% | 271,479 |
| Sep 18, 2026 | 1,212.00 | 1,253.00 | 1,125.00 | 1,140.00 | 1,140.00 | -6.79% | 261,549 |
| Sep 17, 2026 | 1,190.00 | 1,260.00 | 1,190.00 | 1,223.00 | 1,223.00 | 2.77% | 18,296 |
| Sep 16, 2026 | 1,273.00 | 1,273.00 | 1,190.00 | 1,190.00 | 1,190.00 | -2.54% | 58,743 |
| Sep 15, 2026 | 1,226.00 | 1,314.00 | 1,177.00 | 1,221.00 | 1,221.00 | -0.41% | 118,715 |
| Sep 14, 2026 | 1,239.00 | 1,251.00 | 1,137.00 | 1,226.00 | 1,226.00 | -1.05% | 91,696 |
| Sep 11, 2026 | 1,222.00 | 1,300.00 | 1,172.00 | 1,239.00 | 1,239.00 | 1.39% | 174,133 |
| Sep 10, 2026 | 1,330.00 | 1,350.00 | 1,167.00 | 1,222.00 | 1,222.00 | -8.12% | 340,240 |
| Sep 9, 2026 | 1,327.00 | 1,358.00 | 1,303.00 | 1,330.00 | 1,330.00 | 0.23% | 82,649 |
| Sep 8, 2026 | 1,299.00 | 1,345.00 | 1,233.00 | 1,327.00 | 1,327.00 | 2.16% | 227,390 |
| Sep 7, 2026 | 1,274.00 | 1,352.00 | 1,230.00 | 1,299.00 | 1,299.00 | -10.41% | 462,022 |
| Sep 4, 2026 | 1,420.00 | 1,495.00 | 1,368.00 | 1,450.00 | 1,450.00 | 1.05% | 279,175 |
| Sep 3, 2026 | 1,399.00 | 1,510.00 | 1,305.00 | 1,435.00 | 1,435.00 | 6.45% | 367,797 |
| Sep 2, 2026 | 1,460.00 | 1,460.00 | 1,209.00 | 1,348.00 | 1,348.00 | 9.24% | 327,734 |
| Sep 1, 2026 | 1,356.00 | 1,392.00 | 1,155.00 | 1,234.00 | 1,234.00 | -8.93% | 336,667 |
| Aug 31, 2026 | 1,421.00 | 1,421.00 | 1,325.00 | 1,355.00 | 1,355.00 | -4.64% | 187,724 |
| Aug 28, 2026 | 1,321.00 | 1,559.00 | 1,320.00 | 1,421.00 | 1,421.00 | 2.38% | 577,598 |
| Aug 27, 2026 | 1,229.00 | 1,550.00 | 1,229.00 | 1,388.00 | 1,388.00 | 13.12% | 1,313,266 |
| Aug 26, 2026 | 1,214.00 | 1,241.00 | 1,139.00 | 1,227.00 | 1,227.00 | 0.41% | 249,164 |
| Aug 25, 2026 | 1,130.00 | 1,224.00 | 1,060.00 | 1,222.00 | 1,222.00 | 8.14% | 207,302 |
| Aug 24, 2026 | 1,234.00 | 1,249.00 | 1,126.00 | 1,130.00 | 1,130.00 | -9.02% | 280,087 |
| Aug 21, 2026 | 1,183.00 | 1,301.00 | 1,148.00 | 1,242.00 | 1,242.00 | -1.04% | 423,682 |
| Aug 20, 2026 | 1,060.00 | 1,365.00 | 1,060.00 | 1,255.00 | 1,255.00 | 19.52% | 1,966,384 |
| Aug 19, 2026 | 1,131.00 | 1,135.00 | 976.00 | 1,050.00 | 1,050.00 | -7.16% | 1,227,624 |
| Aug 18, 2026 | 1,092.00 | 1,250.00 | 1,048.00 | 1,131.00 | 1,131.00 | -24.45% | 1,628,853 |
| Aug 14, 2026 | 1,560.00 | 1,588.00 | 1,493.00 | 1,497.00 | 1,497.00 | -4.71% | 209,942 |
| Aug 13, 2026 | 1,577.00 | 1,608.00 | 1,547.00 | 1,571.00 | 1,571.00 | -1.19% | 237,360 |
| Aug 12, 2026 | 1,599.00 | 1,599.00 | 1,540.00 | 1,590.00 | 1,590.00 | 1.27% | 155,682 |
| Aug 11, 2026 | 1,574.00 | 1,600.00 | 1,539.00 | 1,570.00 | 1,570.00 | 0.26% | 286,261 |
| Aug 10, 2026 | 1,531.00 | 1,582.00 | 1,510.00 | 1,566.00 | 1,566.00 | 2.29% | 287,427 |
| Aug 7, 2026 | 1,539.00 | 1,589.00 | 1,438.00 | 1,531.00 | 1,531.00 | -0.52% | 189,966 |
| Aug 6, 2026 | 1,589.00 | 1,628.00 | 1,520.00 | 1,539.00 | 1,539.00 | -3.15% | 132,470 |
| Aug 5, 2026 | 1,625.00 | 1,644.00 | 1,573.00 | 1,589.00 | 1,589.00 | -0.69% | 222,387 |
| Aug 4, 2026 | 1,529.00 | 1,657.00 | 1,529.00 | 1,600.00 | 1,600.00 | 4.71% | 219,059 |
| Aug 3, 2026 | 1,432.00 | 1,549.00 | 1,412.00 | 1,528.00 | 1,528.00 | 6.70% | 178,081 |
| Jul 31, 2026 | 1,375.00 | 1,465.00 | 1,355.00 | 1,432.00 | 1,432.00 | 4.15% | 175,250 |
| Jul 30, 2026 | 1,300.00 | 1,443.00 | 1,300.00 | 1,375.00 | 1,375.00 | -0.65% | 134,644 |
| Jul 29, 2026 | 1,592.00 | 1,599.00 | 1,380.00 | 1,384.00 | 1,384.00 | -10.42% | 335,795 |
| Jul 28, 2026 | 1,568.00 | 1,637.00 | 1,421.00 | 1,545.00 | 1,545.00 | -2.40% | 254,818 |
| Jul 27, 2026 | 1,845.00 | 1,980.00 | 1,570.00 | 1,583.00 | 1,583.00 | -13.73% | 1,515,600 |
| Jul 24, 2026 | 1,412.00 | 1,835.00 | 1,406.00 | 1,835.00 | 1,835.00 | 29.96% | 1,140,132 |
| Jul 23, 2026 | 1,372.00 | 1,420.00 | 1,315.00 | 1,412.00 | 1,412.00 | 3.14% | 176,608 |
| Jul 22, 2026 | 1,430.00 | 1,443.00 | 1,341.00 | 1,369.00 | 1,369.00 | -2.56% | 202,173 |
| Jul 21, 2026 | 1,415.00 | 1,417.00 | 1,350.00 | 1,405.00 | 1,405.00 | -0.78% | 122,950 |