Skip to main content
logo
SyntekaBio, Inc. (KOSDAQ:226330)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,420.00
0.00 (0.00%)
At close: May 27, 2026

SyntekaBio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20262,420.002,480.002,280.002,365.002,365.00-2.27%142,366
May 27, 20262,470.002,470.002,300.002,420.002,420.00-182,340
May 26, 20262,600.002,610.002,390.002,420.002,420.00-3.39%190,936
May 22, 20262,310.002,605.002,310.002,505.002,505.008.44%285,340
May 21, 20262,330.002,450.002,300.002,310.002,310.00-1.70%214,665
May 20, 20262,455.002,505.002,295.002,350.002,350.00-4.08%137,542
May 19, 20262,410.002,580.002,335.002,450.002,450.005.60%334,225
May 18, 20262,425.002,550.002,240.002,320.002,320.00-4.33%384,350
May 15, 20262,635.002,700.002,420.002,425.002,425.00-8.49%381,280
May 14, 20262,615.002,695.002,550.002,650.002,650.000.38%199,427
May 13, 20262,700.002,750.002,635.002,640.002,640.00-2.22%192,565
May 12, 20262,750.002,790.002,660.002,700.002,700.00-2.17%246,282
May 11, 20262,910.002,910.002,750.002,760.002,760.00-4.99%305,511
May 8, 20262,845.002,955.002,835.002,905.002,905.003.01%150,407
May 7, 20262,950.002,980.002,815.002,820.002,820.00-4.41%307,501
May 6, 20263,180.003,180.002,945.002,950.002,950.00-7.23%437,165
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%123,622
Apr 29, 20263,220.003,275.003,160.003,235.003,235.000.47%118,177
Apr 28, 20263,210.003,225.003,160.003,220.003,220.00-0.62%150,974
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%90,276
Apr 23, 20263,195.003,200.003,075.003,130.003,130.00-1.57%161,365
Apr 22, 20263,260.003,260.003,155.003,180.003,180.00-2.60%169,810
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%139,251
Apr 17, 20263,455.003,465.003,330.003,405.003,405.000.29%147,815
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%160,672
Apr 14, 20263,230.003,300.003,220.003,230.003,230.00-118,020
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%297,250
Apr 9, 20263,150.003,190.003,060.003,125.003,125.00-0.64%119,196
Apr 8, 20263,120.003,215.003,120.003,145.003,145.002.61%98,327
Apr 7, 20263,135.003,210.003,030.003,065.003,065.00-3.01%100,914
Apr 6, 20263,190.003,225.003,130.003,160.003,160.00-0.94%99,934
Apr 3, 20263,220.003,270.003,150.003,190.003,190.00-0.31%194,383
Apr 2, 20263,445.003,465.003,180.003,200.003,200.00-7.11%253,470
Apr 1, 20263,400.003,450.003,250.003,445.003,445.004.24%177,852
Mar 31, 20263,310.003,420.003,200.003,305.003,305.00-0.15%164,816
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%158,703
Mar 26, 20263,390.003,455.003,315.003,360.003,360.002.28%284,958
Mar 25, 20263,340.003,380.003,240.003,285.003,285.00-1.65%165,752
Mar 24, 20263,350.003,370.003,230.003,340.003,340.003.73%123,724
Mar 23, 20263,340.003,370.003,215.003,220.003,220.00-7.74%215,303
Mar 20, 20263,290.003,700.003,270.003,490.003,490.008.89%880,530
Mar 19, 20263,240.003,240.003,095.003,205.003,205.00-1.69%287,525
Mar 18, 20263,335.003,360.003,235.003,260.003,260.00-1.66%154,076
Mar 17, 20263,295.003,480.003,295.003,315.003,315.000.91%157,015