Protec Co., Ltd. (KOSDAQ:053610)
South Korea · Delayed Price · Currency is KRW 64,800
+1,400 (2.21%)
At close: Jul 27, 2026
Protec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 61,700.00 | 61,700.00 | 52,400.00 | 57,200.00 | 57,200.00 | -11.73% | 97,847 |
| Jul 27, 2026 | 64,200.00 | 67,000.00 | 62,300.00 | 64,800.00 | 64,800.00 | 2.21% | 19,589 |
| Jul 24, 2026 | 65,200.00 | 66,300.00 | 62,100.00 | 63,400.00 | 63,400.00 | -2.76% | 24,822 |
| Jul 23, 2026 | 65,700.00 | 66,800.00 | 61,600.00 | 65,200.00 | 65,200.00 | 1.40% | 23,786 |
| Jul 22, 2026 | 66,000.00 | 67,800.00 | 64,300.00 | 64,300.00 | 64,300.00 | 1.58% | 26,184 |
| Jul 21, 2026 | 62,600.00 | 64,000.00 | 60,300.00 | 63,300.00 | 63,300.00 | 1.12% | 23,793 |
| Jul 20, 2026 | 63,900.00 | 68,000.00 | 62,100.00 | 62,600.00 | 62,600.00 | -6.01% | 35,030 |
| Jul 16, 2026 | 67,900.00 | 69,000.00 | 63,400.00 | 66,600.00 | 66,600.00 | -3.20% | 37,099 |
| Jul 15, 2026 | 68,400.00 | 70,700.00 | 66,500.00 | 68,800.00 | 68,800.00 | 8.86% | 30,652 |
| Jul 14, 2026 | 63,700.00 | 64,900.00 | 58,200.00 | 63,200.00 | 63,200.00 | -2.47% | 34,429 |
| Jul 13, 2026 | 68,400.00 | 71,700.00 | 64,700.00 | 64,800.00 | 64,800.00 | -2.11% | 34,037 |
| Jul 10, 2026 | 62,800.00 | 69,000.00 | 61,200.00 | 66,200.00 | 66,200.00 | 11.26% | 30,067 |
| Jul 9, 2026 | 59,300.00 | 64,000.00 | 58,000.00 | 59,500.00 | 59,500.00 | 1.19% | 21,670 |
| Jul 8, 2026 | 60,500.00 | 63,700.00 | 58,500.00 | 58,800.00 | 58,800.00 | -8.13% | 34,724 |
| Jul 7, 2026 | 67,000.00 | 69,900.00 | 61,600.00 | 64,000.00 | 64,000.00 | -6.30% | 43,186 |
| Jul 6, 2026 | 70,500.00 | 71,500.00 | 64,200.00 | 68,300.00 | 68,300.00 | -2.98% | 67,937 |
| Jul 3, 2026 | 70,000.00 | 71,900.00 | 64,700.00 | 70,400.00 | 70,400.00 | 1.00% | 50,346 |
| Jul 2, 2026 | 77,100.00 | 78,000.00 | 69,400.00 | 69,700.00 | 69,700.00 | -15.72% | 69,434 |
| Jul 1, 2026 | 85,400.00 | 86,400.00 | 80,000.00 | 82,700.00 | 82,700.00 | 1.72% | 39,412 |
| Jun 30, 2026 | 74,500.00 | 82,300.00 | 74,400.00 | 81,300.00 | 81,300.00 | 10.46% | 49,967 |
| Jun 29, 2026 | 75,100.00 | 76,600.00 | 71,100.00 | 73,600.00 | 73,600.00 | -1.08% | 29,584 |
| Jun 26, 2026 | 77,300.00 | 80,400.00 | 71,700.00 | 74,400.00 | 74,400.00 | -4.37% | 43,570 |
| Jun 25, 2026 | 82,900.00 | 83,100.00 | 77,400.00 | 77,800.00 | 77,800.00 | -3.59% | 40,502 |
| Jun 24, 2026 | 79,900.00 | 81,000.00 | 72,900.00 | 80,700.00 | 80,700.00 | 3.99% | 62,328 |
| Jun 23, 2026 | 85,200.00 | 91,000.00 | 77,400.00 | 77,600.00 | 77,600.00 | -7.73% | 84,590 |
| Jun 22, 2026 | 82,000.00 | 86,900.00 | 77,700.00 | 84,100.00 | 84,100.00 | 0.84% | 38,827 |
| Jun 19, 2026 | 89,700.00 | 90,000.00 | 80,800.00 | 83,400.00 | 83,400.00 | -6.19% | 46,486 |
| Jun 18, 2026 | 84,400.00 | 89,200.00 | 82,000.00 | 88,900.00 | 88,900.00 | 4.47% | 49,320 |
| Jun 17, 2026 | 85,200.00 | 87,300.00 | 83,100.00 | 85,100.00 | 85,100.00 | -1.96% | 43,669 |
| Jun 16, 2026 | 89,200.00 | 89,200.00 | 83,500.00 | 86,800.00 | 86,800.00 | -1.70% | 37,043 |
| Jun 15, 2026 | 92,100.00 | 92,800.00 | 86,000.00 | 88,300.00 | 88,300.00 | -1.12% | 52,860 |
| Jun 12, 2026 | 91,000.00 | 92,500.00 | 86,700.00 | 89,300.00 | 89,300.00 | 5.68% | 75,911 |
| Jun 11, 2026 | 74,800.00 | 85,900.00 | 74,800.00 | 84,500.00 | 84,500.00 | 9.74% | 127,201 |
| Jun 10, 2026 | 72,800.00 | 79,400.00 | 72,800.00 | 77,000.00 | 77,000.00 | 1.85% | 80,094 |
| Jun 9, 2026 | 69,100.00 | 76,700.00 | 69,100.00 | 75,600.00 | 75,600.00 | 14.20% | 42,442 |
| Jun 8, 2026 | 66,900.00 | 69,800.00 | 65,200.00 | 66,200.00 | 66,200.00 | -10.42% | 143,753 |
| Jun 5, 2026 | 76,400.00 | 78,000.00 | 73,100.00 | 73,900.00 | 73,900.00 | -7.97% | 65,895 |
| Jun 4, 2026 | 76,400.00 | 84,900.00 | 76,400.00 | 80,300.00 | 80,300.00 | 7.07% | 84,763 |
| Jun 2, 2026 | 76,100.00 | 78,100.00 | 73,000.00 | 75,000.00 | 75,000.00 | -5.06% | 76,700 |
| Jun 1, 2026 | 76,700.00 | 80,100.00 | 73,500.00 | 79,000.00 | 79,000.00 | 0.89% | 81,284 |
| May 29, 2026 | 87,300.00 | 87,400.00 | 77,400.00 | 78,300.00 | 78,300.00 | -11.22% | 131,184 |
| May 28, 2026 | 84,700.00 | 89,000.00 | 78,000.00 | 88,200.00 | 88,200.00 | 1.73% | 130,430 |
| May 27, 2026 | 97,000.00 | 97,000.00 | 86,100.00 | 86,700.00 | 86,700.00 | -7.57% | 90,890 |
| May 26, 2026 | 99,000.00 | 101,900.00 | 92,900.00 | 93,800.00 | 93,800.00 | 0.11% | 104,774 |
| May 22, 2026 | 95,000.00 | 98,500.00 | 93,200.00 | 93,700.00 | 93,700.00 | -2.80% | 70,123 |
| May 21, 2026 | 90,200.00 | 98,000.00 | 90,200.00 | 96,400.00 | 96,400.00 | 9.30% | 83,052 |
| May 20, 2026 | 90,200.00 | 93,800.00 | 84,200.00 | 88,200.00 | 88,200.00 | -4.23% | 73,355 |
| May 19, 2026 | 94,000.00 | 95,000.00 | 88,600.00 | 92,100.00 | 92,100.00 | - | 110,106 |
| May 18, 2026 | 80,900.00 | 95,600.00 | 80,300.00 | 92,100.00 | 92,100.00 | 11.23% | 167,505 |
| May 15, 2026 | 90,000.00 | 92,800.00 | 79,700.00 | 82,800.00 | 82,800.00 | -6.65% | 138,126 |