Skip to main content
SyntekaBio, Inc. (KOSDAQ:226330)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,220.00
-20.00 (-0.62%)
At close: Apr 28, 2026

SyntekaBio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,220.003,275.003,160.003,235.003,235.000.47%118,161
Apr 28, 20263,210.003,225.003,160.003,220.003,220.00-0.62%150,616
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%89,765
Apr 23, 20263,195.003,200.003,075.003,130.003,130.00-1.57%161,133
Apr 22, 20263,260.003,260.003,155.003,180.003,180.00-2.60%169,735
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%138,887
Apr 17, 20263,455.003,465.003,330.003,405.003,405.000.29%147,628
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%159,012
Apr 14, 20263,230.003,300.003,220.003,230.003,230.00-117,830
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%296,238
Apr 9, 20263,150.003,190.003,060.003,125.003,125.00-0.64%119,135
Apr 8, 20263,120.003,215.003,120.003,145.003,145.002.61%98,322
Apr 7, 20263,135.003,210.003,030.003,065.003,065.00-3.01%100,913
Apr 6, 20263,190.003,225.003,130.003,160.003,160.00-0.94%98,926
Apr 3, 20263,220.003,270.003,150.003,190.003,190.00-0.31%193,777
Apr 2, 20263,445.003,465.003,180.003,200.003,200.00-7.11%248,134
Apr 1, 20263,400.003,450.003,250.003,445.003,445.004.24%176,488
Mar 31, 20263,310.003,420.003,200.003,305.003,305.00-0.15%163,681
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%157,870
Mar 26, 20263,390.003,455.003,315.003,360.003,360.002.28%282,790
Mar 25, 20263,340.003,380.003,240.003,285.003,285.00-1.65%164,842
Mar 24, 20263,350.003,370.003,230.003,340.003,340.003.73%123,709
Mar 23, 20263,340.003,370.003,215.003,220.003,220.00-7.74%214,071
Mar 20, 20263,290.003,700.003,270.003,490.003,490.008.89%871,687
Mar 19, 20263,240.003,240.003,095.003,205.003,205.00-1.69%287,365
Mar 18, 20263,335.003,360.003,235.003,260.003,260.00-1.66%153,732
Mar 17, 20263,295.003,480.003,295.003,315.003,315.000.91%156,811
Mar 16, 20263,400.003,435.003,250.003,285.003,285.00-0.76%207,101
Mar 13, 20263,155.003,325.003,090.003,310.003,310.004.09%250,844
Mar 12, 20263,005.003,230.003,005.003,180.003,180.004.09%185,333
Mar 11, 20263,010.003,170.002,985.003,055.003,055.001.50%239,896
Mar 10, 20262,970.003,075.002,970.003,010.003,010.003.61%153,416
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