Protec Co., Ltd. (KOSDAQ:053610)
South Korea · Delayed Price · Currency is KRW 60,800
+6,700 (12.38%)
At close: Nov 11, 2026
Protec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 54,100.00 | 61,100.00 | 54,100.00 | 60,800.00 | 60,800.00 | 12.38% | 24,362 |
| Nov 10, 2026 | 51,200.00 | 54,700.00 | 51,200.00 | 54,100.00 | 54,100.00 | 11.09% | 18,628 |
| Nov 9, 2026 | 46,300.00 | 49,650.00 | 45,800.00 | 48,700.00 | 48,700.00 | 1.99% | 29,933 |
| Nov 6, 2026 | 48,000.00 | 49,550.00 | 45,450.00 | 47,750.00 | 47,750.00 | -9.74% | 49,060 |
| Nov 5, 2026 | 57,700.00 | 58,400.00 | 52,600.00 | 52,900.00 | 52,900.00 | -11.39% | 57,832 |
| Nov 4, 2026 | 59,700.00 | 60,700.00 | 56,100.00 | 59,700.00 | 59,700.00 | 4.19% | 33,007 |
| Nov 3, 2026 | 60,700.00 | 60,800.00 | 57,200.00 | 57,300.00 | 57,300.00 | -7.73% | 22,076 |
| Nov 2, 2026 | 59,900.00 | 62,600.00 | 58,800.00 | 62,100.00 | 62,100.00 | 2.48% | 19,696 |
| Oct 30, 2026 | 62,600.00 | 62,600.00 | 59,500.00 | 60,600.00 | 60,600.00 | -6.34% | 24,672 |
| Oct 29, 2026 | 64,600.00 | 66,700.00 | 62,000.00 | 64,700.00 | 64,700.00 | -1.22% | 24,700 |
| Oct 28, 2026 | 62,500.00 | 65,900.00 | 62,300.00 | 65,500.00 | 65,500.00 | 7.73% | 21,150 |
| Oct 27, 2026 | 59,100.00 | 62,200.00 | 58,800.00 | 60,800.00 | 60,800.00 | 6.29% | 21,008 |
| Oct 26, 2026 | 60,000.00 | 60,000.00 | 56,400.00 | 57,200.00 | 57,200.00 | -4.67% | 36,611 |
| Oct 23, 2026 | 59,800.00 | 60,700.00 | 56,800.00 | 60,000.00 | 60,000.00 | -2.44% | 36,692 |
| Oct 22, 2026 | 63,800.00 | 65,200.00 | 59,000.00 | 61,500.00 | 61,500.00 | -5.53% | 32,458 |
| Oct 21, 2026 | 63,600.00 | 65,600.00 | 62,800.00 | 65,100.00 | 65,100.00 | 3.33% | 18,602 |
| Oct 20, 2026 | 65,400.00 | 68,400.00 | 62,700.00 | 63,000.00 | 63,000.00 | -5.26% | 34,549 |
| Oct 19, 2026 | 62,100.00 | 68,000.00 | 61,800.00 | 66,500.00 | 66,500.00 | 0.15% | 76,912 |
| Oct 16, 2026 | 64,600.00 | 67,500.00 | 62,800.00 | 66,400.00 | 66,400.00 | 4.73% | 41,537 |
| Oct 15, 2026 | 70,000.00 | 70,000.00 | 61,900.00 | 63,400.00 | 63,400.00 | -14.90% | 67,217 |
| Oct 14, 2026 | 79,900.00 | 80,000.00 | 72,700.00 | 74,500.00 | 74,500.00 | -5.82% | 53,138 |
| Oct 13, 2026 | 76,500.00 | 80,400.00 | 74,500.00 | 79,100.00 | 79,100.00 | 0.89% | 57,923 |
| Oct 12, 2026 | 81,200.00 | 83,200.00 | 78,000.00 | 78,400.00 | 78,400.00 | -3.69% | 37,847 |
| Oct 8, 2026 | 80,500.00 | 82,500.00 | 79,600.00 | 81,400.00 | 81,400.00 | 0.87% | 70,029 |
| Oct 7, 2026 | 83,500.00 | 84,200.00 | 80,500.00 | 80,700.00 | 80,700.00 | -5.83% | 78,628 |
| Oct 6, 2026 | 86,500.00 | 87,100.00 | 83,800.00 | 85,700.00 | 85,700.00 | 0.82% | 46,334 |
| Oct 2, 2026 | 84,200.00 | 87,300.00 | 83,400.00 | 85,000.00 | 85,000.00 | -0.23% | 43,641 |
| Oct 1, 2026 | 79,400.00 | 86,000.00 | 79,400.00 | 85,200.00 | 85,200.00 | 4.93% | 65,002 |
| Sep 30, 2026 | 78,800.00 | 81,600.00 | 77,400.00 | 81,200.00 | 81,200.00 | 3.44% | 60,779 |
| Sep 29, 2026 | 72,600.00 | 78,700.00 | 72,600.00 | 78,500.00 | 78,500.00 | 6.66% | 33,507 |
| Sep 28, 2026 | 76,100.00 | 76,900.00 | 71,700.00 | 73,600.00 | 73,600.00 | -3.16% | 35,533 |
| Sep 23, 2026 | 74,000.00 | 78,000.00 | 72,800.00 | 76,000.00 | 76,000.00 | 3.83% | 52,682 |
| Sep 22, 2026 | 73,800.00 | 76,900.00 | 72,200.00 | 73,200.00 | 73,200.00 | 7.02% | 92,433 |
| Sep 21, 2026 | 66,000.00 | 69,100.00 | 64,700.00 | 68,400.00 | 68,400.00 | 5.56% | 36,633 |
| Sep 18, 2026 | 66,500.00 | 66,700.00 | 64,800.00 | 64,800.00 | 64,800.00 | -0.31% | 12,702 |
| Sep 17, 2026 | 62,600.00 | 65,500.00 | 62,100.00 | 65,000.00 | 65,000.00 | 4.33% | 19,095 |
| Sep 16, 2026 | 61,800.00 | 62,500.00 | 60,100.00 | 62,300.00 | 62,300.00 | 1.96% | 6,972 |
| Sep 15, 2026 | 61,500.00 | 62,900.00 | 60,500.00 | 61,100.00 | 61,100.00 | -0.65% | 7,205 |
| Sep 14, 2026 | 60,100.00 | 62,100.00 | 58,400.00 | 61,500.00 | 61,500.00 | -0.81% | 13,882 |
| Sep 11, 2026 | 62,200.00 | 62,300.00 | 60,800.00 | 62,000.00 | 62,000.00 | -1.43% | 8,141 |
| Sep 10, 2026 | 60,600.00 | 65,300.00 | 59,400.00 | 62,900.00 | 62,900.00 | 3.45% | 39,923 |
| Sep 9, 2026 | 60,900.00 | 62,300.00 | 60,600.00 | 60,800.00 | 60,800.00 | 0.16% | 22,476 |
| Sep 8, 2026 | 64,500.00 | 65,000.00 | 60,700.00 | 60,700.00 | 60,700.00 | -6.33% | 27,382 |
| Sep 7, 2026 | 62,800.00 | 65,800.00 | 62,400.00 | 64,800.00 | 64,800.00 | 8.00% | 36,658 |
| Sep 4, 2026 | 58,900.00 | 61,500.00 | 58,900.00 | 60,000.00 | 60,000.00 | 3.27% | 19,679 |
| Sep 3, 2026 | 58,700.00 | 59,900.00 | 57,300.00 | 58,100.00 | 58,100.00 | -0.68% | 23,252 |
| Sep 2, 2026 | 57,100.00 | 60,900.00 | 56,300.00 | 58,500.00 | 58,500.00 | -0.34% | 24,297 |
| Sep 1, 2026 | 61,000.00 | 61,000.00 | 57,800.00 | 58,700.00 | 58,700.00 | -3.29% | 22,967 |
| Aug 31, 2026 | 58,300.00 | 60,700.00 | 56,600.00 | 60,700.00 | 60,700.00 | - | 18,041 |
| Aug 28, 2026 | 63,500.00 | 63,900.00 | 60,000.00 | 60,700.00 | 60,700.00 | -3.50% | 11,272 |