Skip to main content
SyntekaBio, Inc. (KOSDAQ:226330)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,415.00
-170.00 (-3.71%)
At close: Dec 5, 2025

SyntekaBio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,625.004,625.004,385.004,415.004,415.00-3.71%220,217
Dec 4, 20254,600.004,800.004,475.004,585.004,585.00-458,857
Dec 3, 20254,785.004,785.004,455.004,585.004,585.00-1.93%235,215
Dec 2, 20254,630.004,675.004,480.004,675.004,675.00-0.53%234,356
Dec 1, 20254,840.004,850.004,530.004,700.004,700.001.29%313,734
Nov 28, 20254,710.004,720.004,535.004,640.004,640.00-1.49%386,926
Nov 27, 20254,780.004,950.004,605.004,710.004,710.003.63%641,164
Nov 26, 20254,585.004,610.004,350.004,545.004,545.00-2.05%331,374
Nov 25, 20255,200.005,210.004,330.004,640.004,640.004.50%917,175
Nov 24, 20254,965.004,975.004,240.004,440.004,440.00-15.27%895,531
Nov 21, 20255,310.005,610.005,100.005,240.005,240.00-8.39%348,604
Nov 20, 20255,740.005,900.005,590.005,720.005,720.00-1.72%437,346
Nov 19, 20255,510.005,820.005,300.005,820.005,820.005.82%516,229
Nov 18, 20255,420.005,500.005,370.005,500.005,500.003.97%350,958
Nov 17, 20255,550.005,550.005,180.005,290.005,290.00-10.34%585,873
Nov 14, 20256,380.006,750.005,850.005,900.005,900.000.68%1,834,736
Nov 13, 20255,160.006,460.004,955.005,860.005,860.007.13%7,985,246
Nov 12, 20254,985.005,470.004,985.005,470.005,470.0029.77%1,214,373
Nov 11, 20254,350.004,370.004,090.004,215.004,215.00-6.44%561,135
Nov 10, 20254,950.004,950.004,380.004,505.004,505.00-12.01%651,951
Nov 7, 20255,240.005,460.004,755.005,120.005,120.0015.58%2,433,151
Nov 6, 20254,845.004,990.004,265.004,430.004,430.00-8.47%1,037,728
Nov 5, 20255,460.005,490.004,565.004,840.004,046.0514.15%3,116,893
Nov 4, 20253,995.004,350.003,965.004,240.003,544.476.94%395,987
Nov 3, 20253,985.004,020.003,930.003,965.003,314.58-0.50%58,017
Oct 31, 20253,890.004,000.003,865.003,985.003,331.302.44%41,912
Oct 30, 20253,870.004,000.003,810.003,890.003,251.882.10%106,684
Oct 29, 20254,010.004,010.003,775.003,810.003,185.01-3.79%72,980
Oct 28, 20253,990.004,050.003,930.003,960.003,310.400.76%54,708
Oct 27, 20253,855.003,980.003,835.003,930.003,285.322.48%67,969
Oct 24, 20254,120.004,120.003,770.003,835.003,205.91-2.29%115,780
Oct 23, 20254,020.004,020.003,915.003,925.003,281.14-3.33%42,884
Oct 22, 20253,950.004,060.003,900.004,060.003,394.002.14%57,119
Oct 21, 20254,000.004,030.003,920.003,975.003,322.940.25%53,746
Oct 20, 20253,905.004,010.003,905.003,965.003,314.58-0.13%36,944
Oct 17, 20254,120.004,120.003,920.003,970.003,318.76-2.82%73,634
Oct 16, 20254,275.004,275.004,045.004,085.003,414.901.11%107,511
Oct 15, 20253,960.004,050.003,950.004,040.003,377.281.25%39,386
Oct 14, 20253,985.004,050.003,900.003,990.003,335.480.13%60,556
Oct 13, 20253,960.004,090.003,920.003,985.003,331.30-1.60%59,042
Oct 10, 20254,130.004,200.003,845.004,050.003,385.64-1.94%78,907
Oct 2, 20254,150.004,195.004,010.004,130.003,452.51-0.48%52,738
Oct 1, 20254,085.004,150.004,085.004,150.003,469.231.59%39,670
Sep 30, 20254,140.004,175.004,085.004,085.003,414.90-2.04%59,306
Sep 29, 20254,145.004,265.004,135.004,170.003,485.95-71,219
Sep 26, 20254,280.004,280.004,140.004,170.003,485.95-2.57%70,379
Sep 25, 20254,210.004,290.004,125.004,280.003,577.91-76,290
Sep 24, 20254,300.004,340.004,225.004,280.003,577.910.47%56,596
Sep 23, 20254,320.004,400.004,260.004,260.003,561.19-0.47%93,725
Sep 22, 20254,395.004,400.004,240.004,280.003,577.91-2.62%145,782
Sep 19, 20254,410.004,475.004,360.004,395.003,674.040.11%79,128
Sep 18, 20254,390.004,545.004,335.004,390.003,669.860.46%223,141
Sep 17, 20254,365.004,430.004,305.004,370.003,653.150.34%142,591
Sep 16, 20254,365.004,450.004,270.004,355.003,640.610.11%232,541
Sep 15, 20254,420.004,470.004,205.004,350.003,636.43-19.89%681,340
Sep 12, 20255,640.005,740.005,300.005,430.004,539.26-1.81%401,287
Sep 11, 20255,540.005,550.005,410.005,530.004,622.86-0.18%77,556
Sep 10, 20255,670.005,670.005,430.005,540.004,631.22-0.36%56,456
Sep 9, 20255,610.005,690.005,510.005,560.004,647.94-1.77%47,719
Sep 8, 20255,760.005,790.005,550.005,660.004,731.530.89%66,962
Sep 5, 20255,300.005,620.005,300.005,610.004,689.744.66%81,456
Sep 4, 20255,260.005,440.005,230.005,360.004,480.75-5.30%152,518
Sep 3, 20255,750.005,750.005,510.005,660.004,731.530.89%25,915
Sep 2, 20255,450.005,700.005,450.005,610.004,689.744.66%57,622
Sep 1, 20255,530.005,590.004,950.005,360.004,480.75-4.11%131,959
Aug 29, 20255,600.005,740.005,560.005,590.004,673.02-0.89%33,875
Aug 28, 20255,690.005,730.005,590.005,640.004,714.81-1.74%42,439
Aug 27, 20255,720.005,980.005,570.005,740.004,798.411.23%53,960
Aug 26, 20255,780.005,780.005,610.005,670.004,739.89-1.39%31,831
Aug 25, 20255,760.005,800.005,680.005,750.004,806.771.41%29,258
Aug 22, 20255,670.005,800.005,600.005,670.004,739.890.71%29,909
Aug 21, 20255,700.005,790.005,630.005,630.004,706.45-1.23%43,621
Aug 20, 20255,820.005,820.005,530.005,700.004,764.97-3.72%62,294
Aug 19, 20255,980.005,980.005,780.005,920.004,948.881.20%43,278
Aug 18, 20256,160.006,160.005,670.005,850.004,890.37-5.19%77,008
Aug 14, 20256,220.006,280.006,070.006,170.005,157.87-0.48%59,587
Aug 13, 20256,140.006,240.006,080.006,200.005,182.951.64%44,996
Aug 12, 20256,270.006,280.006,030.006,100.005,099.36-1.61%50,608
Aug 11, 20256,260.006,260.006,020.006,200.005,182.95-48,398
Aug 8, 20256,200.006,350.006,160.006,200.005,182.95-0.64%52,395
Aug 7, 20256,280.006,300.006,150.006,240.005,216.39-0.32%51,712
Aug 6, 20256,160.006,310.006,160.006,260.005,233.11-36,705
Aug 5, 20256,310.006,400.006,140.006,260.005,233.110.32%44,888
Aug 4, 20256,240.006,270.006,110.006,240.005,216.392.80%40,301
Aug 1, 20256,350.006,350.005,990.006,070.005,074.28-5.16%114,810
Jul 31, 20256,430.006,430.006,290.006,400.005,350.141.27%41,039
Jul 30, 20256,210.006,340.006,210.006,320.005,283.271.44%23,540
Jul 29, 20256,330.006,440.006,180.006,230.005,208.03-1.42%88,242
Jul 28, 20256,540.006,540.006,260.006,320.005,283.27-2.92%59,149
Jul 25, 20256,630.006,740.006,490.006,510.005,442.10-2.69%53,284
Jul 24, 20256,820.006,860.006,690.006,690.005,592.57-1.62%69,437
Jul 23, 20256,880.006,880.006,700.006,800.005,684.530.29%36,610
Jul 22, 20256,950.007,010.006,770.006,780.005,667.81-0.59%53,285
Jul 21, 20257,000.007,000.006,820.006,820.005,701.25-2.43%73,176
Jul 18, 20257,090.007,100.006,950.006,990.005,843.360.14%128,837
Jul 17, 20256,800.007,010.006,710.006,980.005,835.003.71%100,563
Jul 16, 20256,870.006,870.006,670.006,730.005,626.01-1.75%46,747
Jul 15, 20256,730.006,850.006,650.006,850.005,726.332.70%63,101
Jul 14, 20256,850.006,880.006,590.006,670.005,575.85-2.77%77,995
Jul 11, 20256,870.006,900.006,800.006,860.005,734.690.29%41,343