Skip to main content
SyntekaBio, Inc. (KOSDAQ:226330)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,905.00
-200.00 (-6.44%)
At close: Mar 9, 2026

SyntekaBio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,000.003,000.002,820.002,905.002,905.00-6.44%294,698
Mar 6, 20263,150.003,275.003,020.003,105.003,105.00-2.97%225,680
Mar 5, 20263,010.003,215.003,010.003,200.003,200.0010.54%277,734
Mar 4, 20263,350.003,350.002,840.002,895.002,895.00-14.85%540,664
Mar 3, 20263,525.003,590.003,380.003,400.003,400.00-6.34%470,869
Feb 27, 20263,580.003,740.003,530.003,630.003,630.001.40%349,922
Feb 26, 20263,685.003,695.003,545.003,580.003,580.00-2.85%351,217
Feb 25, 20263,875.003,945.003,680.003,685.003,685.00-4.16%481,706
Feb 24, 20263,565.003,900.003,565.003,845.003,845.008.01%1,190,346
Feb 23, 20263,535.003,700.003,470.003,560.003,560.000.71%302,602
Feb 20, 20263,685.003,690.003,495.003,535.003,535.00-4.07%439,118
Feb 19, 20263,670.003,740.003,575.003,685.003,685.000.41%239,168
Feb 13, 20263,770.003,950.003,640.003,670.003,670.00-2.13%348,110
Feb 12, 20263,700.003,800.003,590.003,750.003,750.001.35%281,810
Feb 11, 20263,810.003,835.003,650.003,700.003,700.00-1.33%233,539
Feb 10, 20263,680.003,835.003,650.003,750.003,750.001.90%363,730
Feb 9, 20263,530.003,705.003,530.003,680.003,680.005.60%265,280
Feb 6, 20263,575.003,580.003,400.003,485.003,485.00-3.60%323,122
Feb 5, 20263,700.004,085.003,600.003,615.003,615.00-2.30%1,807,852
Feb 4, 20263,620.003,745.003,540.003,700.003,700.002.21%259,253
Feb 3, 20263,550.003,665.003,520.003,620.003,620.002.26%231,305
Feb 2, 20263,645.003,765.003,497.003,540.003,540.00-3.28%359,627
Jan 30, 20263,830.003,875.003,630.003,660.003,660.00-4.44%431,848
Jan 29, 20263,825.003,860.003,635.003,830.003,830.00-409,638
Jan 28, 20263,830.003,990.003,800.003,830.003,830.00-585,391
Jan 27, 20263,670.003,850.003,655.003,830.003,830.004.50%494,405
Jan 26, 20263,660.003,780.003,625.003,665.003,665.000.14%519,787
Jan 23, 20263,370.003,660.003,310.003,660.003,660.008.61%572,635
Jan 22, 20263,425.003,575.003,300.003,370.003,370.00-1.32%435,411
Jan 21, 20263,520.003,570.003,355.003,415.003,415.00-5.53%503,792
Jan 20, 20263,350.003,700.003,320.003,615.003,615.006.17%715,253
Jan 19, 20263,640.003,640.003,305.003,405.003,405.00-6.46%880,808
Jan 16, 20263,875.003,875.003,600.003,640.003,640.00-6.06%716,311
Jan 15, 20263,895.003,920.003,810.003,875.003,875.00-0.51%319,181
Jan 14, 20264,010.004,015.003,865.003,895.003,895.00-2.14%295,390
Jan 13, 20263,915.004,170.003,915.003,980.003,980.002.18%807,448
Jan 12, 20263,810.003,935.003,750.003,895.003,895.002.37%490,291
Jan 9, 20263,855.003,945.003,765.003,805.003,805.00-1.04%439,768
Jan 8, 20263,705.003,995.003,630.003,845.003,845.003.92%1,120,049
Jan 7, 20263,760.003,940.003,550.003,700.003,700.00-2.63%1,128,435
Jan 6, 20263,645.003,830.003,545.003,800.003,800.004.25%776,113
Jan 5, 20263,550.003,700.003,350.003,645.003,645.00-7.49%2,662,144
Jan 2, 20263,890.003,980.003,880.003,940.003,940.001.16%155,566
Dec 30, 20253,980.003,980.003,865.003,895.003,895.00-2.14%122,614
Dec 29, 20253,990.004,025.003,930.003,980.003,980.00-0.25%106,647
Dec 26, 20254,100.004,155.003,990.003,990.003,990.00-0.25%122,998
Dec 24, 20254,120.004,120.003,950.004,000.004,000.00-1.84%170,825
Dec 23, 20254,225.004,225.004,075.004,075.004,075.00-6.21%237,338
Dec 22, 20254,430.004,450.004,220.004,345.004,345.006.63%600,560
Dec 19, 20253,845.004,835.003,735.004,075.004,075.006.68%1,831,438
Dec 18, 20253,815.003,930.003,745.003,820.003,820.00-2.05%104,614
Dec 17, 20254,000.004,100.003,865.003,900.003,900.00-1.64%221,455
Dec 16, 20254,050.004,450.003,905.003,965.003,965.00-2.58%380,992
Dec 15, 20254,140.004,140.004,035.004,070.004,070.00-2.40%139,480
Dec 12, 20254,115.004,175.004,045.004,170.004,170.001.71%176,803
Dec 11, 20254,185.004,225.004,040.004,100.004,100.001.61%258,161
Dec 10, 20254,135.004,135.003,980.004,035.004,035.00-6.60%383,157
Dec 9, 20254,510.004,780.004,295.004,320.004,320.002.37%501,024
Dec 8, 20254,420.004,445.004,185.004,220.004,220.00-4.42%265,267
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