SyntekaBio, Inc. (KOSDAQ:226330)
South Korea · Delayed Price · Currency is KRW 1,822.00
-129.00 (-6.61%)
At close: Jun 18, 2026
SyntekaBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,951.00 | 1,951.00 | 1,819.00 | 1,822.00 | 1,822.00 | -6.61% | 137,688 |
| Jun 17, 2026 | 1,864.00 | 2,060.00 | 1,856.00 | 1,951.00 | 1,951.00 | 2.74% | 168,069 |
| Jun 16, 2026 | 1,860.00 | 1,927.00 | 1,850.00 | 1,899.00 | 1,899.00 | 2.10% | 82,764 |
| Jun 15, 2026 | 1,950.00 | 1,982.00 | 1,848.00 | 1,860.00 | 1,860.00 | -4.12% | 102,317 |
| Jun 12, 2026 | 1,962.00 | 2,005.00 | 1,906.00 | 1,940.00 | 1,940.00 | -1.77% | 93,876 |
| Jun 11, 2026 | 1,850.00 | 1,975.00 | 1,843.00 | 1,975.00 | 1,975.00 | 4.50% | 99,952 |
| Jun 10, 2026 | 1,949.00 | 1,996.00 | 1,850.00 | 1,890.00 | 1,890.00 | -3.08% | 84,218 |
| Jun 9, 2026 | 1,806.00 | 1,978.00 | 1,805.00 | 1,950.00 | 1,950.00 | 7.68% | 107,747 |
| Jun 8, 2026 | 1,900.00 | 2,000.00 | 1,800.00 | 1,811.00 | 1,811.00 | -11.87% | 174,035 |
| Jun 5, 2026 | 2,030.00 | 2,075.00 | 1,985.00 | 2,055.00 | 2,055.00 | 0.98% | 123,246 |
| Jun 4, 2026 | 2,010.00 | 2,105.00 | 1,926.00 | 2,035.00 | 2,035.00 | 1.75% | 90,222 |
| Jun 2, 2026 | 2,030.00 | 2,030.00 | 1,924.00 | 2,000.00 | 2,000.00 | -1.48% | 304,166 |
| Jun 1, 2026 | 2,150.00 | 2,150.00 | 1,997.00 | 2,030.00 | 2,030.00 | -6.02% | 348,022 |
| May 29, 2026 | 2,370.00 | 2,410.00 | 2,115.00 | 2,160.00 | 2,160.00 | -8.67% | 296,979 |
| May 28, 2026 | 2,420.00 | 2,480.00 | 2,280.00 | 2,365.00 | 2,365.00 | -2.27% | 142,366 |
| May 27, 2026 | 2,470.00 | 2,470.00 | 2,300.00 | 2,420.00 | 2,420.00 | - | 182,340 |
| May 26, 2026 | 2,600.00 | 2,610.00 | 2,390.00 | 2,420.00 | 2,420.00 | -3.39% | 190,936 |
| May 22, 2026 | 2,310.00 | 2,605.00 | 2,310.00 | 2,505.00 | 2,505.00 | 8.44% | 285,340 |
| May 21, 2026 | 2,330.00 | 2,450.00 | 2,300.00 | 2,310.00 | 2,310.00 | -1.70% | 214,665 |
| May 20, 2026 | 2,455.00 | 2,505.00 | 2,295.00 | 2,350.00 | 2,350.00 | -4.08% | 137,542 |
| May 19, 2026 | 2,410.00 | 2,580.00 | 2,335.00 | 2,450.00 | 2,450.00 | 5.60% | 334,225 |
| May 18, 2026 | 2,425.00 | 2,550.00 | 2,240.00 | 2,320.00 | 2,320.00 | -4.33% | 384,350 |
| May 15, 2026 | 2,635.00 | 2,700.00 | 2,420.00 | 2,425.00 | 2,425.00 | -8.49% | 381,280 |
| May 14, 2026 | 2,615.00 | 2,695.00 | 2,550.00 | 2,650.00 | 2,650.00 | 0.38% | 199,427 |
| May 13, 2026 | 2,700.00 | 2,750.00 | 2,635.00 | 2,640.00 | 2,640.00 | -2.22% | 192,565 |
| May 12, 2026 | 2,750.00 | 2,790.00 | 2,660.00 | 2,700.00 | 2,700.00 | -2.17% | 246,282 |
| May 11, 2026 | 2,910.00 | 2,910.00 | 2,750.00 | 2,760.00 | 2,760.00 | -4.99% | 305,511 |
| May 8, 2026 | 2,845.00 | 2,955.00 | 2,835.00 | 2,905.00 | 2,905.00 | 3.01% | 150,407 |
| May 7, 2026 | 2,950.00 | 2,980.00 | 2,815.00 | 2,820.00 | 2,820.00 | -4.41% | 307,501 |
| May 6, 2026 | 3,180.00 | 3,180.00 | 2,945.00 | 2,950.00 | 2,950.00 | -7.23% | 437,165 |
| May 4, 2026 | 3,160.00 | 3,300.00 | 3,150.00 | 3,180.00 | 3,180.00 | 0.32% | 257,644 |
| Apr 30, 2026 | 3,210.00 | 3,260.00 | 3,160.00 | 3,170.00 | 3,170.00 | -2.01% | 123,622 |
| Apr 29, 2026 | 3,220.00 | 3,275.00 | 3,160.00 | 3,235.00 | 3,235.00 | 0.47% | 118,177 |
| Apr 28, 2026 | 3,210.00 | 3,225.00 | 3,160.00 | 3,220.00 | 3,220.00 | -0.62% | 150,974 |
| Apr 27, 2026 | 3,215.00 | 3,290.00 | 3,160.00 | 3,240.00 | 3,240.00 | 1.89% | 158,282 |
| Apr 24, 2026 | 3,130.00 | 3,210.00 | 3,100.00 | 3,180.00 | 3,180.00 | 1.60% | 90,276 |
| Apr 23, 2026 | 3,195.00 | 3,200.00 | 3,075.00 | 3,130.00 | 3,130.00 | -1.57% | 161,365 |
| Apr 22, 2026 | 3,260.00 | 3,260.00 | 3,155.00 | 3,180.00 | 3,180.00 | -2.60% | 169,810 |
| Apr 21, 2026 | 3,360.00 | 3,400.00 | 3,240.00 | 3,265.00 | 3,265.00 | -3.26% | 182,200 |
| Apr 20, 2026 | 3,405.00 | 3,455.00 | 3,315.00 | 3,375.00 | 3,375.00 | -0.88% | 139,251 |
| Apr 17, 2026 | 3,455.00 | 3,465.00 | 3,330.00 | 3,405.00 | 3,405.00 | 0.29% | 147,815 |
| Apr 16, 2026 | 3,315.00 | 3,435.00 | 3,300.00 | 3,395.00 | 3,395.00 | 2.41% | 135,623 |
| Apr 15, 2026 | 3,250.00 | 3,335.00 | 3,230.00 | 3,315.00 | 3,315.00 | 2.63% | 160,672 |
| Apr 14, 2026 | 3,230.00 | 3,300.00 | 3,220.00 | 3,230.00 | 3,230.00 | - | 118,020 |
| Apr 13, 2026 | 3,200.00 | 3,255.00 | 3,135.00 | 3,230.00 | 3,230.00 | 0.94% | 101,568 |
| Apr 10, 2026 | 3,130.00 | 3,350.00 | 3,080.00 | 3,200.00 | 3,200.00 | 2.40% | 297,250 |
| Apr 9, 2026 | 3,150.00 | 3,190.00 | 3,060.00 | 3,125.00 | 3,125.00 | -0.64% | 119,196 |
| Apr 8, 2026 | 3,120.00 | 3,215.00 | 3,120.00 | 3,145.00 | 3,145.00 | 2.61% | 98,327 |
| Apr 7, 2026 | 3,135.00 | 3,210.00 | 3,030.00 | 3,065.00 | 3,065.00 | -3.01% | 100,914 |
| Apr 6, 2026 | 3,190.00 | 3,225.00 | 3,130.00 | 3,160.00 | 3,160.00 | -0.94% | 99,934 |