Protec Co., Ltd. (KOSDAQ:053610)
South Korea flag South Korea · Delayed Price · Currency is KRW
32,000
+50 (0.16%)
At close: Oct 29, 2025

Protec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202532,150.0032,150.0031,100.0031,600.0031,600.00-1.25%28,740
Oct 29, 202532,400.0032,400.0031,700.0032,000.0032,000.000.16%48,227
Oct 28, 202532,600.0032,600.0031,800.0031,950.0031,950.00-1.08%31,375
Oct 27, 202532,600.0032,700.0031,750.0032,300.0032,300.00-38,054
Oct 24, 202532,650.0033,050.0032,250.0032,300.0032,300.00-0.46%46,111
Oct 23, 202532,900.0032,900.0031,950.0032,450.0032,450.00-1.22%39,484
Oct 22, 202532,700.0033,200.0031,800.0032,850.0032,850.000.46%24,229
Oct 21, 202534,100.0034,100.0032,550.0032,700.0032,700.00-2.39%37,168
Oct 20, 202533,850.0034,100.0032,750.0033,500.0033,500.000.90%36,384
Oct 17, 202533,300.0034,050.0032,650.0033,200.0033,200.000.45%39,857
Oct 16, 202533,500.0033,500.0032,750.0033,050.0033,050.00-1.34%38,053
Oct 15, 202532,150.0033,750.0032,150.0033,500.0033,500.004.04%32,442
Oct 14, 202534,500.0034,500.0031,400.0032,200.0032,200.00-3.88%74,412
Oct 13, 202532,950.0033,500.0031,800.0033,500.0033,500.00-1.18%45,323
Oct 10, 202534,400.0034,400.0033,500.0033,900.0033,900.003.35%64,066
Oct 2, 202532,200.0033,200.0031,900.0032,800.0032,800.004.46%87,660
Oct 1, 202530,650.0031,500.0030,600.0031,400.0031,400.002.61%31,219
Sep 30, 202531,450.0031,850.0030,550.0030,600.0030,600.00-2.24%31,684
Sep 29, 202530,050.0031,350.0030,000.0031,300.0031,300.004.16%33,082
Sep 26, 202531,200.0031,200.0029,800.0030,050.0030,050.00-3.38%29,663
Sep 25, 202530,700.0032,150.0030,550.0031,100.0031,100.000.65%57,053
Sep 24, 202531,300.0031,300.0030,100.0030,900.0030,900.00-0.96%39,853
Sep 23, 202531,600.0031,600.0030,700.0031,200.0031,200.000.32%29,504
Sep 22, 202531,450.0031,700.0030,950.0031,100.0031,100.00-1.11%26,972
Sep 19, 202531,700.0031,850.0030,950.0031,450.0031,450.001.45%29,971
Sep 18, 202530,850.0031,650.0030,300.0031,000.0031,000.001.31%56,229
Sep 17, 202530,650.0030,750.0030,000.0030,600.0030,600.00-0.33%28,524
Sep 16, 202530,200.0030,700.0029,850.0030,700.0030,700.001.66%34,474
Sep 15, 202530,500.0030,800.0029,550.0030,200.0030,200.002.20%46,028
Sep 12, 202529,500.0030,100.0029,200.0029,550.0029,550.002.07%44,973
Sep 11, 202529,000.0029,150.0028,550.0028,950.0028,950.000.17%21,530
Sep 10, 202528,750.0029,500.0028,650.0028,900.0028,900.001.40%28,089
Sep 9, 202528,000.0028,800.0027,900.0028,500.0028,500.002.33%34,523
Sep 8, 202527,250.0027,950.0027,250.0027,850.0027,850.002.58%18,657
Sep 5, 202527,300.0027,400.0027,050.0027,150.0027,150.000.74%10,673
Sep 4, 202526,650.0027,100.0026,650.0026,950.0026,950.000.94%9,343
Sep 3, 202526,350.0026,800.0026,300.0026,700.0026,700.000.38%13,300
Sep 2, 202526,950.0027,100.0026,300.0026,600.0026,600.00-2.03%14,940
Sep 1, 202527,500.0027,500.0026,650.0027,150.0027,150.00-2.16%19,618
Aug 29, 202527,200.0027,950.0027,000.0027,750.0027,750.002.21%35,592
Aug 28, 202526,850.0027,250.0026,550.0027,150.0027,150.000.18%21,935
Aug 27, 202526,700.0027,100.0026,550.0027,100.0027,100.001.31%11,951
Aug 26, 202526,600.0027,050.0026,500.0026,750.0026,750.000.19%17,055
Aug 25, 202526,950.0027,050.0026,500.0026,700.0026,700.00-0.37%17,161
Aug 22, 202526,950.0027,100.0026,700.0026,800.0026,800.00-0.19%7,393
Aug 21, 202527,150.0027,150.0026,550.0026,850.0026,850.00-0.19%25,219
Aug 20, 202526,700.0027,100.0025,800.0026,900.0026,900.000.56%39,629
Aug 19, 202527,150.0027,150.0026,300.0026,750.0026,750.00-0.19%25,720
Aug 18, 202528,100.0028,150.0026,700.0026,800.0026,800.00-4.80%55,757
Aug 14, 202529,400.0030,250.0026,500.0028,150.0028,150.00-2.93%203,254