Protec Co., Ltd. (KOSDAQ:053610)
South Korea · Delayed Price · Currency is KRW 31,450
+450 (1.45%)
At close: Sep 19, 2025
Protec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 31,700.00 | 31,850.00 | 30,950.00 | 31,450.00 | 31,450.00 | 1.45% | 29,971 |
| Sep 18, 2025 | 30,850.00 | 31,650.00 | 30,300.00 | 31,000.00 | 31,000.00 | 1.31% | 56,229 |
| Sep 17, 2025 | 30,650.00 | 30,750.00 | 30,000.00 | 30,600.00 | 30,600.00 | -0.33% | 28,524 |
| Sep 16, 2025 | 30,200.00 | 30,700.00 | 29,850.00 | 30,700.00 | 30,700.00 | 1.66% | 34,474 |
| Sep 15, 2025 | 30,500.00 | 30,800.00 | 29,550.00 | 30,200.00 | 30,200.00 | 2.20% | 46,028 |
| Sep 12, 2025 | 29,500.00 | 30,100.00 | 29,200.00 | 29,550.00 | 29,550.00 | 2.07% | 44,973 |
| Sep 11, 2025 | 29,000.00 | 29,150.00 | 28,550.00 | 28,950.00 | 28,950.00 | 0.17% | 21,530 |
| Sep 10, 2025 | 28,750.00 | 29,500.00 | 28,650.00 | 28,900.00 | 28,900.00 | 1.40% | 28,089 |
| Sep 9, 2025 | 28,000.00 | 28,800.00 | 27,900.00 | 28,500.00 | 28,500.00 | 2.33% | 34,523 |
| Sep 8, 2025 | 27,250.00 | 27,950.00 | 27,250.00 | 27,850.00 | 27,850.00 | 2.58% | 18,657 |
| Sep 5, 2025 | 27,300.00 | 27,400.00 | 27,050.00 | 27,150.00 | 27,150.00 | 0.74% | 10,673 |
| Sep 4, 2025 | 26,650.00 | 27,100.00 | 26,650.00 | 26,950.00 | 26,950.00 | 0.94% | 9,343 |
| Sep 3, 2025 | 26,350.00 | 26,800.00 | 26,300.00 | 26,700.00 | 26,700.00 | 0.38% | 13,300 |
| Sep 2, 2025 | 26,950.00 | 27,100.00 | 26,300.00 | 26,600.00 | 26,600.00 | -2.03% | 14,940 |
| Sep 1, 2025 | 27,500.00 | 27,500.00 | 26,650.00 | 27,150.00 | 27,150.00 | -2.16% | 19,618 |
| Aug 29, 2025 | 27,200.00 | 27,950.00 | 27,000.00 | 27,750.00 | 27,750.00 | 2.21% | 35,592 |
| Aug 28, 2025 | 26,850.00 | 27,250.00 | 26,550.00 | 27,150.00 | 27,150.00 | 0.18% | 21,935 |
| Aug 27, 2025 | 26,700.00 | 27,100.00 | 26,550.00 | 27,100.00 | 27,100.00 | 1.31% | 11,951 |
| Aug 26, 2025 | 26,600.00 | 27,050.00 | 26,500.00 | 26,750.00 | 26,750.00 | 0.19% | 17,055 |
| Aug 25, 2025 | 26,950.00 | 27,050.00 | 26,500.00 | 26,700.00 | 26,700.00 | -0.37% | 17,161 |
| Aug 22, 2025 | 26,950.00 | 27,100.00 | 26,700.00 | 26,800.00 | 26,800.00 | -0.19% | 7,393 |
| Aug 21, 2025 | 27,150.00 | 27,150.00 | 26,550.00 | 26,850.00 | 26,850.00 | -0.19% | 25,219 |
| Aug 20, 2025 | 26,700.00 | 27,100.00 | 25,800.00 | 26,900.00 | 26,900.00 | 0.56% | 39,629 |
| Aug 19, 2025 | 27,150.00 | 27,150.00 | 26,300.00 | 26,750.00 | 26,750.00 | -0.19% | 25,720 |
| Aug 18, 2025 | 28,100.00 | 28,150.00 | 26,700.00 | 26,800.00 | 26,800.00 | -4.80% | 55,757 |
| Aug 14, 2025 | 29,400.00 | 30,250.00 | 26,500.00 | 28,150.00 | 28,150.00 | -2.93% | 203,254 |
| Aug 13, 2025 | 28,800.00 | 29,550.00 | 28,800.00 | 29,000.00 | 29,000.00 | 1.40% | 44,474 |
| Aug 12, 2025 | 28,900.00 | 29,450.00 | 28,400.00 | 28,600.00 | 28,600.00 | -0.52% | 32,171 |
| Aug 11, 2025 | 28,700.00 | 28,950.00 | 27,850.00 | 28,750.00 | 28,750.00 | 1.95% | 44,001 |
| Aug 8, 2025 | 26,900.00 | 28,600.00 | 26,900.00 | 28,200.00 | 28,200.00 | 4.83% | 72,761 |
| Aug 7, 2025 | 26,700.00 | 27,250.00 | 26,450.00 | 26,900.00 | 26,900.00 | 0.94% | 25,910 |
| Aug 6, 2025 | 26,500.00 | 26,650.00 | 25,950.00 | 26,650.00 | 26,650.00 | 0.95% | 21,969 |
| Aug 5, 2025 | 26,250.00 | 26,650.00 | 26,250.00 | 26,400.00 | 26,400.00 | 1.34% | 15,918 |
| Aug 4, 2025 | 26,400.00 | 26,600.00 | 26,000.00 | 26,050.00 | 26,050.00 | 0.58% | 19,707 |
| Aug 1, 2025 | 26,550.00 | 26,600.00 | 25,350.00 | 25,900.00 | 25,900.00 | -3.36% | 50,975 |
| Jul 31, 2025 | 27,250.00 | 27,600.00 | 26,500.00 | 26,800.00 | 26,800.00 | -2.55% | 34,991 |
| Jul 30, 2025 | 27,650.00 | 28,200.00 | 27,200.00 | 27,500.00 | 27,500.00 | -1.26% | 34,367 |
| Jul 29, 2025 | 27,350.00 | 28,000.00 | 26,600.00 | 27,850.00 | 27,850.00 | 1.27% | 64,012 |
| Jul 28, 2025 | 25,800.00 | 27,750.00 | 25,800.00 | 27,500.00 | 27,500.00 | 6.38% | 65,026 |
| Jul 25, 2025 | 25,700.00 | 26,150.00 | 25,550.00 | 25,850.00 | 25,850.00 | -0.19% | 21,175 |
| Jul 24, 2025 | 26,400.00 | 26,700.00 | 25,600.00 | 25,900.00 | 25,900.00 | -1.89% | 31,127 |
| Jul 23, 2025 | 26,300.00 | 26,850.00 | 25,800.00 | 26,400.00 | 26,400.00 | 2.13% | 30,878 |
| Jul 22, 2025 | 27,300.00 | 27,650.00 | 25,700.00 | 25,850.00 | 25,850.00 | -5.66% | 86,309 |
| Jul 21, 2025 | 28,000.00 | 28,050.00 | 27,000.00 | 27,400.00 | 27,400.00 | -2.14% | 31,678 |
| Jul 18, 2025 | 28,600.00 | 28,600.00 | 27,450.00 | 28,000.00 | 28,000.00 | -1.75% | 41,157 |
| Jul 17, 2025 | 27,550.00 | 28,650.00 | 27,300.00 | 28,500.00 | 28,500.00 | 1.79% | 86,630 |
| Jul 16, 2025 | 26,150.00 | 28,350.00 | 26,150.00 | 28,000.00 | 28,000.00 | 7.69% | 121,879 |
| Jul 15, 2025 | 25,100.00 | 26,000.00 | 25,000.00 | 26,000.00 | 26,000.00 | 2.36% | 26,350 |
| Jul 14, 2025 | 25,250.00 | 25,750.00 | 24,850.00 | 25,400.00 | 25,400.00 | 0.59% | 18,478 |
| Jul 11, 2025 | 25,050.00 | 25,850.00 | 25,050.00 | 25,250.00 | 25,250.00 | 1.00% | 18,949 |