Protec Co., Ltd. (KOSDAQ:053610)
South Korea · Delayed Price · Currency is KRW 33,100
+50 (0.15%)
At close: Dec 29, 2025
Protec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 33,450.00 | 33,650.00 | 32,150.00 | 32,800.00 | 32,407.77 | 0.61% | 37,910 |
| Nov 24, 2025 | 32,750.00 | 33,050.00 | 32,000.00 | 32,600.00 | 32,210.16 | 1.24% | 27,895 |
| Nov 21, 2025 | 33,250.00 | 33,400.00 | 32,050.00 | 32,200.00 | 31,814.95 | -8.00% | 49,933 |
| Nov 20, 2025 | 36,250.00 | 36,400.00 | 34,400.00 | 35,000.00 | 34,581.46 | -0.14% | 56,209 |
| Nov 19, 2025 | 36,150.00 | 36,400.00 | 34,450.00 | 35,050.00 | 34,630.87 | -2.91% | 80,296 |
| Nov 18, 2025 | 36,850.00 | 36,850.00 | 35,400.00 | 36,100.00 | 35,668.31 | -3.48% | 76,636 |
| Nov 17, 2025 | 36,350.00 | 37,500.00 | 35,250.00 | 37,400.00 | 36,952.77 | 4.47% | 98,724 |
| Nov 14, 2025 | 32,800.00 | 37,900.00 | 32,150.00 | 35,800.00 | 35,371.90 | 5.45% | 272,528 |
| Nov 13, 2025 | 33,150.00 | 34,000.00 | 32,850.00 | 33,950.00 | 33,544.02 | 2.41% | 49,099 |
| Nov 12, 2025 | 32,800.00 | 33,500.00 | 32,300.00 | 33,150.00 | 32,753.59 | 1.07% | 32,014 |
| Nov 11, 2025 | 32,050.00 | 34,250.00 | 32,050.00 | 32,800.00 | 32,407.77 | 2.66% | 61,153 |
| Nov 10, 2025 | 30,850.00 | 32,350.00 | 30,500.00 | 31,950.00 | 31,567.94 | 3.57% | 37,118 |
| Nov 7, 2025 | 31,250.00 | 31,650.00 | 30,100.00 | 30,850.00 | 30,481.09 | -0.48% | 47,742 |
| Nov 6, 2025 | 30,800.00 | 31,450.00 | 30,200.00 | 31,000.00 | 30,629.30 | 1.14% | 28,579 |
| Nov 5, 2025 | 31,350.00 | 31,350.00 | 29,000.00 | 30,650.00 | 30,283.48 | -3.46% | 71,465 |
| Nov 4, 2025 | 31,050.00 | 31,950.00 | 31,050.00 | 31,750.00 | 31,370.33 | 2.25% | 39,354 |
| Nov 3, 2025 | 31,400.00 | 31,400.00 | 30,500.00 | 31,050.00 | 30,678.70 | -0.80% | 28,166 |
| Oct 31, 2025 | 31,750.00 | 31,750.00 | 30,850.00 | 31,300.00 | 30,925.71 | -0.95% | 26,764 |
| Oct 30, 2025 | 32,150.00 | 32,150.00 | 31,100.00 | 31,600.00 | 31,222.12 | -1.25% | 28,740 |
| Oct 29, 2025 | 32,400.00 | 32,400.00 | 31,700.00 | 32,000.00 | 31,617.34 | 0.16% | 48,227 |
| Oct 28, 2025 | 32,600.00 | 32,600.00 | 31,800.00 | 31,950.00 | 31,567.94 | -1.08% | 31,375 |
| Oct 27, 2025 | 32,600.00 | 32,700.00 | 31,750.00 | 32,300.00 | 31,913.75 | - | 38,054 |
| Oct 24, 2025 | 32,650.00 | 33,050.00 | 32,250.00 | 32,300.00 | 31,913.75 | -0.46% | 46,111 |
| Oct 23, 2025 | 32,900.00 | 32,900.00 | 31,950.00 | 32,450.00 | 32,061.96 | -1.22% | 39,484 |
| Oct 22, 2025 | 32,700.00 | 33,200.00 | 31,800.00 | 32,850.00 | 32,457.17 | 0.46% | 24,229 |
| Oct 21, 2025 | 34,100.00 | 34,100.00 | 32,550.00 | 32,700.00 | 32,308.97 | -2.39% | 37,168 |