Protec Co., Ltd. (KOSDAQ:053610)
South Korea · Delayed Price · Currency is KRW 68,300
-2,100 (-2.98%)
At close: Jul 6, 2026
Protec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 88,700.00 | 92,700.00 | 87,000.00 | 88,700.00 | 88,700.00 | -0.89% | 88,891 |
| May 13, 2026 | 82,900.00 | 90,700.00 | 82,200.00 | 89,500.00 | 89,500.00 | 3.35% | 81,016 |
| May 12, 2026 | 86,600.00 | 91,500.00 | 80,200.00 | 86,600.00 | 86,600.00 | 0.46% | 96,434 |
| May 11, 2026 | 88,300.00 | 89,200.00 | 83,200.00 | 86,200.00 | 86,200.00 | -0.35% | 74,743 |
| May 8, 2026 | 79,800.00 | 93,500.00 | 79,400.00 | 86,500.00 | 86,500.00 | 7.05% | 213,090 |
| May 7, 2026 | 81,900.00 | 83,200.00 | 76,200.00 | 80,800.00 | 80,800.00 | -0.25% | 53,388 |
| May 6, 2026 | 85,000.00 | 85,100.00 | 80,500.00 | 81,000.00 | 81,000.00 | -1.58% | 72,427 |
| May 4, 2026 | 85,000.00 | 85,400.00 | 79,100.00 | 82,300.00 | 82,300.00 | 0.12% | 83,671 |
| Apr 30, 2026 | 81,800.00 | 86,900.00 | 81,600.00 | 82,200.00 | 82,200.00 | 1.23% | 85,324 |
| Apr 29, 2026 | 77,000.00 | 83,600.00 | 76,000.00 | 81,200.00 | 81,200.00 | 4.64% | 110,114 |
| Apr 28, 2026 | 78,800.00 | 80,600.00 | 75,300.00 | 77,600.00 | 77,600.00 | -0.26% | 59,719 |
| Apr 27, 2026 | 79,000.00 | 80,400.00 | 75,900.00 | 77,800.00 | 77,800.00 | -0.13% | 73,786 |
| Apr 24, 2026 | 73,900.00 | 78,000.00 | 73,400.00 | 77,900.00 | 77,900.00 | 5.41% | 81,189 |
| Apr 23, 2026 | 75,700.00 | 76,200.00 | 72,200.00 | 73,900.00 | 73,900.00 | -0.67% | 57,419 |
| Apr 22, 2026 | 74,500.00 | 75,300.00 | 71,800.00 | 74,400.00 | 74,400.00 | 0.40% | 76,770 |