SYNTEKABIO, INC. 226330
KRX · South Korea · Technology Services
KRW 1,266.00-40.00 (-3.06%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |