SyntekaBio, Inc. (KOSDAQ:226330)
South Korea · Delayed Price · Currency is KRW 1,528.00
+96.00 (6.70%)
At close: Aug 3, 2026
SyntekaBio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 1,589.00 | 1,589.00 | 1,386.00 | 1,416.00 | 1,416.00 | -10.94% | 351,264 |
| Jul 16, 2026 | 1,518.00 | 1,590.00 | 1,486.00 | 1,590.00 | 1,590.00 | 4.74% | 361,649 |
| Jul 15, 2026 | 1,602.00 | 1,677.00 | 1,502.00 | 1,518.00 | 1,518.00 | -1.43% | 535,336 |
| Jul 14, 2026 | 1,697.00 | 1,850.00 | 1,469.00 | 1,540.00 | 1,540.00 | -7.78% | 899,610 |
| Jul 13, 2026 | 2,250.00 | 2,280.00 | 1,615.00 | 1,670.00 | 1,670.00 | -10.79% | 2,539,628 |
| Jul 10, 2026 | 1,870.00 | 1,872.00 | 1,701.00 | 1,872.00 | 1,872.00 | 30.00% | 1,142,763 |
| Jul 9, 2026 | 1,461.00 | 1,536.00 | 1,430.00 | 1,440.00 | 1,440.00 | -3.23% | 80,576 |
| Jul 8, 2026 | 1,531.00 | 1,579.00 | 1,444.00 | 1,488.00 | 1,488.00 | -6.36% | 75,265 |
| Jul 7, 2026 | 1,620.00 | 1,675.00 | 1,574.00 | 1,589.00 | 1,589.00 | -1.91% | 84,399 |
| Jul 6, 2026 | 1,570.00 | 1,630.00 | 1,560.00 | 1,620.00 | 1,620.00 | 2.86% | 44,219 |
| Jul 3, 2026 | 1,519.00 | 1,600.00 | 1,459.00 | 1,575.00 | 1,575.00 | 4.79% | 64,147 |
| Jul 2, 2026 | 1,510.00 | 1,588.00 | 1,502.00 | 1,503.00 | 1,503.00 | -4.45% | 56,227 |
| Jul 1, 2026 | 1,545.00 | 1,650.00 | 1,540.00 | 1,573.00 | 1,573.00 | 0.45% | 48,170 |
| Jun 30, 2026 | 1,607.00 | 1,650.00 | 1,530.00 | 1,566.00 | 1,566.00 | -2.67% | 63,889 |
| Jun 29, 2026 | 1,410.00 | 1,632.00 | 1,410.00 | 1,609.00 | 1,609.00 | 3.07% | 153,109 |
| Jun 26, 2026 | 1,590.00 | 1,605.00 | 1,328.00 | 1,561.00 | 1,561.00 | -2.25% | 364,503 |
| Jun 25, 2026 | 1,619.00 | 1,652.00 | 1,401.00 | 1,597.00 | 1,597.00 | -1.30% | 274,908 |
| Jun 24, 2026 | 1,562.00 | 1,650.00 | 1,550.00 | 1,618.00 | 1,618.00 | -0.12% | 83,992 |
| Jun 23, 2026 | 1,590.00 | 1,650.00 | 1,539.00 | 1,620.00 | 1,620.00 | 0.06% | 152,687 |
| Jun 22, 2026 | 1,820.00 | 1,820.00 | 1,619.00 | 1,619.00 | 1,619.00 | -11.43% | 183,332 |
| Jun 19, 2026 | 1,822.00 | 1,835.00 | 1,700.00 | 1,828.00 | 1,828.00 | 0.33% | 147,278 |
| 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 |