Protec Co., Ltd. (KOSDAQ:053610)
South Korea · Delayed Price · Currency is KRW 53,700
+3,900 (7.83%)
At close: Feb 6, 2026
Protec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 46,650.00 | 55,500.00 | 46,200.00 | 53,700.00 | 53,700.00 | 7.83% | 296,941 |
| Feb 5, 2026 | 51,000.00 | 51,900.00 | 49,100.00 | 49,800.00 | 49,800.00 | -6.39% | 146,878 |
| Feb 4, 2026 | 51,700.00 | 54,400.00 | 51,500.00 | 53,200.00 | 53,200.00 | -0.56% | 135,787 |
| Feb 3, 2026 | 53,500.00 | 54,300.00 | 50,700.00 | 53,500.00 | 53,500.00 | 7.32% | 268,106 |
| Feb 2, 2026 | 54,100.00 | 55,600.00 | 49,850.00 | 49,850.00 | 49,850.00 | -2.25% | 380,703 |
| Jan 30, 2026 | 39,750.00 | 52,000.00 | 39,600.00 | 51,000.00 | 51,000.00 | 27.50% | 974,198 |
| Jan 29, 2026 | 40,600.00 | 40,700.00 | 37,900.00 | 40,000.00 | 40,000.00 | - | 97,989 |
| Jan 28, 2026 | 40,250.00 | 40,300.00 | 38,750.00 | 40,000.00 | 40,000.00 | 1.65% | 74,775 |
| Jan 27, 2026 | 38,200.00 | 39,550.00 | 37,750.00 | 39,350.00 | 39,350.00 | 2.88% | 83,591 |
| Jan 26, 2026 | 37,300.00 | 38,450.00 | 36,800.00 | 38,250.00 | 38,250.00 | 2.55% | 50,326 |
| Jan 23, 2026 | 37,600.00 | 37,850.00 | 35,700.00 | 37,300.00 | 37,300.00 | - | 67,036 |
| Jan 22, 2026 | 36,800.00 | 37,850.00 | 36,150.00 | 37,300.00 | 37,300.00 | 4.48% | 88,273 |
| Jan 21, 2026 | 35,000.00 | 36,000.00 | 34,850.00 | 35,700.00 | 35,700.00 | -0.56% | 24,662 |
| Jan 20, 2026 | 36,500.00 | 36,750.00 | 35,500.00 | 35,900.00 | 35,900.00 | -1.64% | 26,959 |
| Jan 19, 2026 | 35,200.00 | 36,700.00 | 34,600.00 | 36,500.00 | 36,500.00 | 3.25% | 41,690 |
| Jan 16, 2026 | 36,150.00 | 36,250.00 | 35,050.00 | 35,350.00 | 35,350.00 | -1.12% | 23,861 |
| Jan 15, 2026 | 35,500.00 | 35,950.00 | 34,700.00 | 35,750.00 | 35,750.00 | -0.14% | 21,426 |
| Jan 14, 2026 | 37,000.00 | 37,100.00 | 35,500.00 | 35,800.00 | 35,800.00 | -3.76% | 51,670 |
| Jan 13, 2026 | 37,800.00 | 38,600.00 | 36,800.00 | 37,200.00 | 37,200.00 | 3.62% | 80,773 |
| Jan 12, 2026 | 35,700.00 | 37,000.00 | 35,650.00 | 35,900.00 | 35,900.00 | 3.31% | 41,672 |
| Jan 9, 2026 | 35,400.00 | 35,400.00 | 34,250.00 | 34,750.00 | 34,750.00 | -1.84% | 19,552 |
| Jan 8, 2026 | 35,900.00 | 36,600.00 | 35,400.00 | 35,400.00 | 35,400.00 | -1.67% | 28,766 |
| Jan 7, 2026 | 37,650.00 | 37,700.00 | 35,500.00 | 36,000.00 | 36,000.00 | -2.96% | 47,144 |
| Jan 6, 2026 | 36,450.00 | 37,150.00 | 36,150.00 | 37,100.00 | 37,100.00 | - | 27,279 |
| Jan 5, 2026 | 37,500.00 | 37,550.00 | 36,150.00 | 37,100.00 | 37,100.00 | 2.06% | 81,398 |
| Jan 2, 2026 | 34,450.00 | 36,500.00 | 34,400.00 | 36,350.00 | 36,350.00 | 6.44% | 63,227 |
| Dec 30, 2025 | 32,800.00 | 34,250.00 | 32,800.00 | 34,150.00 | 34,150.00 | 3.17% | 38,600 |
| Dec 29, 2025 | 34,000.00 | 34,300.00 | 32,450.00 | 33,100.00 | 33,100.00 | -1.05% | 38,512 |
| Dec 26, 2025 | 33,050.00 | 33,850.00 | 32,900.00 | 33,450.00 | 33,050.00 | 2.29% | 25,761 |
| Dec 24, 2025 | 33,500.00 | 33,500.00 | 32,700.00 | 32,700.00 | 32,308.97 | -1.95% | 16,097 |
| Dec 23, 2025 | 33,800.00 | 33,850.00 | 33,250.00 | 33,350.00 | 32,951.20 | -0.60% | 11,262 |
| Dec 22, 2025 | 32,900.00 | 34,000.00 | 32,850.00 | 33,550.00 | 33,148.80 | 3.07% | 15,481 |
| Dec 19, 2025 | 32,900.00 | 33,000.00 | 32,150.00 | 32,550.00 | 32,160.76 | -0.15% | 17,181 |
| Dec 18, 2025 | 32,350.00 | 33,000.00 | 31,900.00 | 32,600.00 | 32,210.16 | -0.76% | 26,428 |
| Dec 17, 2025 | 33,000.00 | 33,100.00 | 32,600.00 | 32,850.00 | 32,457.17 | 1.08% | 10,773 |
| Dec 16, 2025 | 33,500.00 | 33,700.00 | 32,500.00 | 32,500.00 | 32,111.36 | -3.99% | 17,653 |
| Dec 15, 2025 | 32,900.00 | 33,950.00 | 32,600.00 | 33,850.00 | 33,445.22 | 0.59% | 28,646 |
| Dec 12, 2025 | 34,200.00 | 34,300.00 | 33,500.00 | 33,650.00 | 33,247.61 | -2.75% | 40,276 |
| Dec 11, 2025 | 34,950.00 | 35,500.00 | 33,450.00 | 34,600.00 | 34,186.25 | -0.57% | 221,221 |
| Dec 10, 2025 | 34,450.00 | 35,800.00 | 34,200.00 | 34,800.00 | 34,383.86 | -0.57% | 26,897 |
| Dec 9, 2025 | 34,000.00 | 35,150.00 | 33,850.00 | 35,000.00 | 34,581.46 | 3.09% | 36,963 |
| Dec 8, 2025 | 34,200.00 | 34,300.00 | 33,250.00 | 33,950.00 | 33,544.02 | -1.59% | 51,292 |
| Dec 5, 2025 | 34,650.00 | 34,650.00 | 33,500.00 | 34,500.00 | 34,087.44 | -0.43% | 29,172 |
| Dec 4, 2025 | 35,250.00 | 35,400.00 | 33,600.00 | 34,650.00 | 34,235.65 | -2.53% | 45,346 |
| Dec 3, 2025 | 35,250.00 | 35,700.00 | 34,850.00 | 35,550.00 | 35,124.89 | 1.28% | 26,178 |
| Dec 2, 2025 | 34,800.00 | 35,900.00 | 34,200.00 | 35,100.00 | 34,680.27 | 2.18% | 35,798 |
| Dec 1, 2025 | 34,500.00 | 34,800.00 | 33,850.00 | 34,350.00 | 33,939.24 | 2.38% | 49,782 |
| Nov 28, 2025 | 32,700.00 | 33,650.00 | 32,500.00 | 33,550.00 | 33,148.80 | 3.23% | 40,896 |
| Nov 27, 2025 | 33,250.00 | 33,650.00 | 32,500.00 | 32,500.00 | 32,111.36 | -1.96% | 33,962 |
| Nov 26, 2025 | 34,000.00 | 34,300.00 | 32,500.00 | 33,150.00 | 32,753.59 | 1.07% | 43,145 |