Protec Co., Ltd. (KOSDAQ:053610)
South Korea flag South Korea · Delayed Price · Currency is KRW
32,800
+1,400 (4.46%)
At close: Oct 2, 2025

Protec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 202528,800.0029,550.0028,800.0029,000.0029,000.001.40%44,474
Aug 12, 202528,900.0029,450.0028,400.0028,600.0028,600.00-0.52%32,171
Aug 11, 202528,700.0028,950.0027,850.0028,750.0028,750.001.95%44,001
Aug 8, 202526,900.0028,600.0026,900.0028,200.0028,200.004.83%72,761
Aug 7, 202526,700.0027,250.0026,450.0026,900.0026,900.000.94%25,910
Aug 6, 202526,500.0026,650.0025,950.0026,650.0026,650.000.95%21,969
Aug 5, 202526,250.0026,650.0026,250.0026,400.0026,400.001.34%15,918
Aug 4, 202526,400.0026,600.0026,000.0026,050.0026,050.000.58%19,707
Aug 1, 202526,550.0026,600.0025,350.0025,900.0025,900.00-3.36%50,975
Jul 31, 202527,250.0027,600.0026,500.0026,800.0026,800.00-2.55%34,991
Jul 30, 202527,650.0028,200.0027,200.0027,500.0027,500.00-1.26%34,367
Jul 29, 202527,350.0028,000.0026,600.0027,850.0027,850.001.27%64,012
Jul 28, 202525,800.0027,750.0025,800.0027,500.0027,500.006.38%65,026
Jul 25, 202525,700.0026,150.0025,550.0025,850.0025,850.00-0.19%21,175