SYNTEKABIO, INC. 226330
KRX · Südkorea · Technologiedienstleistungen
KRW 1.266,00-40,00 (-3,06 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1.266,00 | -3,06 % | KRW 1.327,00 | KRW 1.327,00 | KRW 1.258,00 | 53,19K |
| 2026-10-01 | KRW 1.306,00 | +0,46 % | KRW 1.289,00 | KRW 1.354,00 | KRW 1.250,00 | 93,44K |
| 2026-09-30 | KRW 1.300,00 | -2,55 % | KRW 1.412,00 | KRW 1.412,00 | KRW 1.293,00 | 84,35K |
| 2026-09-29 | KRW 1.334,00 | +0,60 % | KRW 1.326,00 | KRW 1.423,00 | KRW 1.290,00 | 70,20K |
| 2026-09-28 | KRW 1.326,00 | +2,87 % | KRW 1.290,00 | KRW 1.448,00 | KRW 1.280,00 | 358,72K |
| 2026-09-23 | KRW 1.289,00 | -0,23 % | KRW 1.293,00 | KRW 1.347,00 | KRW 1.250,00 | 77,85K |
| 2026-09-22 | KRW 1.292,00 | +4,62 % | KRW 1.235,00 | KRW 1.383,00 | KRW 1.235,00 | 250,19K |
| 2026-09-21 | KRW 1.235,00 | +8,33 % | KRW 1.198,00 | KRW 1.283,00 | KRW 1.140,00 | 271,48K |
| 2026-09-18 | KRW 1.140,00 | -6,79 % | KRW 1.212,00 | KRW 1.253,00 | KRW 1.125,00 | 261,55K |
| 2026-09-17 | KRW 1.223,00 | +2,77 % | KRW 1.190,00 | KRW 1.260,00 | KRW 1.190,00 | 18,33K |
| 2026-09-16 | KRW 1.190,00 | -2,54 % | KRW 1.273,00 | KRW 1.273,00 | KRW 1.190,00 | 58,74K |
| 2026-09-15 | KRW 1.221,00 | -0,41 % | KRW 1.226,00 | KRW 1.314,00 | KRW 1.177,00 | 118,72K |
| 2026-09-14 | KRW 1.226,00 | -1,05 % | KRW 1.239,00 | KRW 1.251,00 | KRW 1.137,00 | 91,70K |
| 2026-09-11 | KRW 1.239,00 | +1,39 % | KRW 1.222,00 | KRW 1.300,00 | KRW 1.172,00 | 174,13K |
| 2026-09-10 | KRW 1.222,00 | -8,12 % | KRW 1.330,00 | KRW 1.350,00 | KRW 1.167,00 | 341,24K |
| 2026-09-09 | KRW 1.330,00 | +0,23 % | KRW 1.327,00 | KRW 1.358,00 | KRW 1.303,00 | 82,65K |
| 2026-09-08 | KRW 1.327,00 | +2,16 % | KRW 1.299,00 | KRW 1.345,00 | KRW 1.233,00 | 227,50K |
| 2026-09-07 | KRW 1.299,00 | -10,41 % | KRW 1.274,00 | KRW 1.352,00 | KRW 1.230,00 | 462,02K |
| 2026-09-04 | KRW 1.450,00 | +1,05 % | KRW 1.420,00 | KRW 1.495,00 | KRW 1.368,00 | 279,18K |
| 2026-09-03 | KRW 1.435,00 | +6,45 % | KRW 1.399,00 | KRW 1.510,00 | KRW 1.305,00 | 367,80K |
| 2026-09-02 | KRW 1.348,00 | +9,24 % | KRW 1.460,00 | KRW 1.460,00 | KRW 1.209,00 | 329,01K |
| 2026-09-01 | KRW 1.234,00 | -8,93 % | KRW 1.356,00 | KRW 1.392,00 | KRW 1.155,00 | 337,41K |
| 2026-08-31 | KRW 1.355,00 | -4,64 % | KRW 1.421,00 | KRW 1.421,00 | KRW 1.325,00 | 188,14K |
| 2026-08-28 | KRW 1.421,00 | +2,38 % | KRW 1.321,00 | KRW 1.559,00 | KRW 1.320,00 | 578,22K |
| 2026-08-27 | KRW 1.388,00 | +13,12 % | KRW 1.229,00 | KRW 1.550,00 | KRW 1.229,00 | 1,32M |
| 2026-08-26 | KRW 1.227,00 | +0,41 % | KRW 1.214,00 | KRW 1.241,00 | KRW 1.139,00 | 250,35K |
| 2026-08-25 | KRW 1.222,00 | +8,14 % | KRW 1.130,00 | KRW 1.224,00 | KRW 1.060,00 | 207,71K |
| 2026-08-24 | KRW 1.130,00 | -9,02 % | KRW 1.234,00 | KRW 1.249,00 | KRW 1.126,00 | 282,28K |
| 2026-08-21 | KRW 1.242,00 | -1,04 % | KRW 1.183,00 | KRW 1.301,00 | KRW 1.148,00 | 428,78K |
| 2026-08-20 | KRW 1.255,00 | +19,52 % | KRW 1.060,00 | KRW 1.365,00 | KRW 1.060,00 | 1,97M |
| 2026-08-19 | KRW 1.050,00 | -7,16 % | KRW 1.131,00 | KRW 1.135,00 | KRW 976,00 | 1,23M |
| 2026-08-18 | KRW 1.131,00 | -24,45 % | KRW 1.092,00 | KRW 1.250,00 | KRW 1.048,00 | 1,64M |
| 2026-08-14 | KRW 1.497,00 | -4,71 % | KRW 1.560,00 | KRW 1.588,00 | KRW 1.493,00 | 213,86K |
| 2026-08-13 | KRW 1.571,00 | -1,19 % | KRW 1.577,00 | KRW 1.608,00 | KRW 1.547,00 | 237,36K |
| 2026-08-12 | KRW 1.590,00 | +1,27 % | KRW 1.599,00 | KRW 1.599,00 | KRW 1.540,00 | 155,68K |
| 2026-08-11 | KRW 1.570,00 | +0,26 % | KRW 1.574,00 | KRW 1.600,00 | KRW 1.539,00 | 286,38K |
| 2026-08-10 | KRW 1.566,00 | +2,29 % | KRW 1.531,00 | KRW 1.582,00 | KRW 1.510,00 | 287,43K |
| 2026-08-07 | KRW 1.531,00 | -0,52 % | KRW 1.539,00 | KRW 1.589,00 | KRW 1.438,00 | 190,64K |
| 2026-08-06 | KRW 1.539,00 | -3,15 % | KRW 1.589,00 | KRW 1.628,00 | KRW 1.520,00 | 132,59K |
| 2026-08-05 | KRW 1.589,00 | -0,69 % | KRW 1.625,00 | KRW 1.644,00 | KRW 1.573,00 | 228,40K |
| 2026-08-04 | KRW 1.600,00 | +4,71 % | KRW 1.529,00 | KRW 1.657,00 | KRW 1.529,00 | 219,06K |
| 2026-08-03 | KRW 1.528,00 | +6,70 % | KRW 1.432,00 | KRW 1.549,00 | KRW 1.412,00 | 178,08K |
| 2026-07-31 | KRW 1.432,00 | +4,15 % | KRW 1.375,00 | KRW 1.465,00 | KRW 1.355,00 | 175,25K |
| 2026-07-30 | KRW 1.375,00 | -0,65 % | KRW 1.300,00 | KRW 1.443,00 | KRW 1.300,00 | 134,64K |
| 2026-07-29 | KRW 1.384,00 | -10,42 % | KRW 1.592,00 | KRW 1.599,00 | KRW 1.380,00 | 335,80K |
| 2026-07-28 | KRW 1.545,00 | -2,40 % | KRW 1.568,00 | KRW 1.637,00 | KRW 1.421,00 | 254,82K |
| 2026-07-27 | KRW 1.583,00 | -13,73 % | KRW 1.845,00 | KRW 1.980,00 | KRW 1.570,00 | 1,52M |
| 2026-07-24 | KRW 1.835,00 | +29,96 % | KRW 1.412,00 | KRW 1.835,00 | KRW 1.406,00 | 1,14M |
| 2026-07-23 | KRW 1.412,00 | +3,14 % | KRW 1.372,00 | KRW 1.420,00 | KRW 1.315,00 | 176,61K |
| 2026-07-22 | KRW 1.369,00 | -2,56 % | KRW 1.430,00 | KRW 1.443,00 | KRW 1.341,00 | 202,17K |
| 2026-07-21 | KRW 1.405,00 | -0,78 % | KRW 1.415,00 | KRW 1.417,00 | KRW 1.350,00 | 122,95K |
| 2026-07-20 | KRW 1.416,00 | -10,94 % | KRW 1.589,00 | KRW 1.589,00 | KRW 1.386,00 | 351,26K |
| 2026-07-16 | KRW 1.590,00 | +4,74 % | KRW 1.518,00 | KRW 1.590,00 | KRW 1.486,00 | 362,18K |
| 2026-07-15 | KRW 1.518,00 | -1,43 % | KRW 1.602,00 | KRW 1.677,00 | KRW 1.502,00 | 536,03K |
| 2026-07-14 | KRW 1.540,00 | -7,78 % | KRW 1.697,00 | KRW 1.850,00 | KRW 1.469,00 | 903,75K |
| 2026-07-13 | KRW 1.670,00 | -10,79 % | KRW 2.250,00 | KRW 2.280,00 | KRW 1.615,00 | 2,55M |
| 2026-07-10 | KRW 1.872,00 | +30,00 % | KRW 1.870,00 | KRW 1.872,00 | KRW 1.701,00 | 1,14M |
| 2026-07-09 | KRW 1.440,00 | -3,23 % | KRW 1.461,00 | KRW 1.536,00 | KRW 1.430,00 | 82,11K |
| 2026-07-08 | KRW 1.488,00 | -6,36 % | KRW 1.531,00 | KRW 1.579,00 | KRW 1.444,00 | 75,34K |
| 2026-07-07 | KRW 1.589,00 | -1,91 % | KRW 1.620,00 | KRW 1.675,00 | KRW 1.574,00 | 84,40K |
| 2026-07-06 | KRW 1.620,00 | +2,86 % | KRW 1.570,00 | KRW 1.630,00 | KRW 1.560,00 | 44,24K |
| 2026-07-03 | KRW 1.575,00 | +4,79 % | KRW 1.519,00 | KRW 1.600,00 | KRW 1.459,00 | 64,16K |
| 2026-07-02 | KRW 1.503,00 | -4,45 % | KRW 1.510,00 | KRW 1.588,00 | KRW 1.502,00 | 56,26K |
| 2026-07-01 | KRW 1.573,00 | +0,45 % | KRW 1.545,00 | KRW 1.650,00 | KRW 1.540,00 | 48,22K |
| 2026-06-30 | KRW 1.566,00 | -2,67 % | KRW 1.607,00 | KRW 1.650,00 | KRW 1.530,00 | 63,90K |
| 2026-06-29 | KRW 1.609,00 | +3,07 % | KRW 1.410,00 | KRW 1.632,00 | KRW 1.410,00 | 153,15K |
| 2026-06-26 | KRW 1.561,00 | -2,25 % | KRW 1.590,00 | KRW 1.605,00 | KRW 1.328,00 | 365,76K |
| 2026-06-25 | KRW 1.597,00 | -1,30 % | KRW 1.619,00 | KRW 1.652,00 | KRW 1.401,00 | 276,24K |
| 2026-06-24 | KRW 1.618,00 | -0,12 % | KRW 1.562,00 | KRW 1.650,00 | KRW 1.550,00 | 84,42K |
| 2026-06-23 | KRW 1.620,00 | +0,06 % | KRW 1.590,00 | KRW 1.650,00 | KRW 1.539,00 | 152,91K |
| 2026-06-22 | KRW 1.619,00 | -11,43 % | KRW 1.820,00 | KRW 1.820,00 | KRW 1.619,00 | 184,44K |
| 2026-06-19 | KRW 1.828,00 | +0,33 % | KRW 1.822,00 | KRW 1.835,00 | KRW 1.700,00 | 147,28K |
| 2026-06-18 | KRW 1.822,00 | -6,61 % | KRW 1.951,00 | KRW 1.951,00 | KRW 1.819,00 | 137,70K |
| 2026-06-17 | KRW 1.951,00 | +2,74 % | KRW 1.864,00 | KRW 2.060,00 | KRW 1.856,00 | 169,13K |
| 2026-06-16 | KRW 1.899,00 | +2,10 % | KRW 1.860,00 | KRW 1.927,00 | KRW 1.850,00 | 82,76K |
| 2026-06-15 | KRW 1.860,00 | -4,12 % | KRW 1.950,00 | KRW 1.982,00 | KRW 1.848,00 | 102,32K |
| 2026-06-12 | KRW 1.940,00 | -1,77 % | KRW 1.962,00 | KRW 2.005,00 | KRW 1.906,00 | 93,89K |
| 2026-06-11 | KRW 1.975,00 | +4,50 % | KRW 1.850,00 | KRW 1.975,00 | KRW 1.843,00 | 102,18K |
| 2026-06-10 | KRW 1.890,00 | -3,08 % | KRW 1.949,00 | KRW 1.996,00 | KRW 1.850,00 | 300 |
| 2026-06-09 | KRW 1.950,00 | +7,68 % | KRW 1.806,00 | KRW 1.978,00 | KRW 1.805,00 | 108,25K |
| 2026-06-08 | KRW 1.811,00 | -11,87 % | KRW 1.900,00 | KRW 2.000,00 | KRW 1.800,00 | 174,89K |
| 2026-06-05 | KRW 2.055,00 | +0,98 % | KRW 2.030,00 | KRW 2.075,00 | KRW 1.985,00 | 123,29K |
| 2026-06-04 | KRW 2.035,00 | +1,75 % | KRW 2.010,00 | KRW 2.105,00 | KRW 1.926,00 | 90,22K |
| 2026-06-02 | KRW 2.000,00 | -1,48 % | KRW 2.030,00 | KRW 2.030,00 | KRW 1.924,00 | 304,17K |
| 2026-06-01 | KRW 2.030,00 | -6,02 % | KRW 2.150,00 | KRW 2.150,00 | KRW 1.997,00 | 348,02K |
| 2026-05-29 | KRW 2.160,00 | -8,67 % | KRW 2.370,00 | KRW 2.410,00 | KRW 2.115,00 | 296,98K |
| 2026-05-28 | KRW 2.365,00 | -2,27 % | KRW 2.420,00 | KRW 2.480,00 | KRW 2.280,00 | 142,82K |
| 2026-05-27 | KRW 2.420,00 | 0,00 % | KRW 2.470,00 | KRW 2.470,00 | KRW 2.300,00 | 182,90K |
| 2026-05-26 | KRW 2.420,00 | -3,39 % | KRW 2.600,00 | KRW 2.610,00 | KRW 2.390,00 | 190,94K |
| 2026-05-22 | KRW 2.505,00 | +8,44 % | KRW 2.310,00 | KRW 2.605,00 | KRW 2.310,00 | 285,34K |