Protec Co., Ltd. (KOSDAQ:053610)
South Korea · Delayed Price · Currency is KRW 85,200
+4,000 (4.93%)
At close: Oct 1, 2026
Protec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 63,100.00 | 63,700.00 | 61,500.00 | 62,900.00 | 62,900.00 | 2.28% | 11,423 |
| Aug 26, 2026 | 61,900.00 | 62,200.00 | 59,300.00 | 61,500.00 | 61,500.00 | -0.32% | 17,678 |
| Aug 25, 2026 | 57,500.00 | 61,800.00 | 54,600.00 | 61,700.00 | 61,700.00 | 5.47% | 25,713 |
| Aug 24, 2026 | 59,200.00 | 60,700.00 | 57,700.00 | 58,500.00 | 58,500.00 | -1.18% | 20,961 |
| Aug 21, 2026 | 61,900.00 | 61,900.00 | 58,700.00 | 59,200.00 | 59,200.00 | -6.62% | 31,611 |
| Aug 20, 2026 | 65,100.00 | 65,100.00 | 62,400.00 | 63,400.00 | 63,400.00 | -0.31% | 22,726 |
| Aug 19, 2026 | 64,500.00 | 67,500.00 | 63,100.00 | 63,600.00 | 63,600.00 | -4.93% | 19,575 |
| Aug 18, 2026 | 69,900.00 | 71,800.00 | 66,300.00 | 66,900.00 | 66,900.00 | -3.18% | 39,464 |
| Aug 14, 2026 | 65,300.00 | 72,600.00 | 63,000.00 | 69,100.00 | 69,100.00 | 6.64% | 87,194 |
| Aug 13, 2026 | 64,500.00 | 66,800.00 | 63,700.00 | 64,800.00 | 64,800.00 | 1.57% | 19,769 |
| Aug 12, 2026 | 63,900.00 | 64,000.00 | 62,200.00 | 63,800.00 | 63,800.00 | 0.63% | 16,738 |
| Aug 11, 2026 | 63,900.00 | 67,500.00 | 62,800.00 | 63,400.00 | 63,400.00 | -0.63% | 29,934 |
| Aug 10, 2026 | 59,900.00 | 64,400.00 | 59,700.00 | 63,800.00 | 63,800.00 | 6.51% | 22,158 |
| Aug 7, 2026 | 62,800.00 | 63,600.00 | 58,800.00 | 59,900.00 | 59,900.00 | -2.92% | 26,982 |
| Aug 6, 2026 | 63,300.00 | 64,400.00 | 60,200.00 | 61,700.00 | 61,700.00 | -4.78% | 25,319 |
| Aug 5, 2026 | 62,900.00 | 65,200.00 | 60,800.00 | 64,800.00 | 64,800.00 | 9.64% | 27,283 |
| Aug 4, 2026 | 58,500.00 | 60,300.00 | 56,700.00 | 59,100.00 | 59,100.00 | 2.07% | 16,933 |
| Aug 3, 2026 | 56,900.00 | 59,700.00 | 56,400.00 | 57,900.00 | 57,900.00 | 0.35% | 31,268 |
| Jul 31, 2026 | 52,800.00 | 58,800.00 | 52,800.00 | 57,700.00 | 57,700.00 | 19.46% | 53,209 |
| Jul 30, 2026 | 46,200.00 | 52,500.00 | 46,200.00 | 48,300.00 | 48,300.00 | -3.11% | 49,225 |
| Jul 29, 2026 | 58,100.00 | 58,300.00 | 45,750.00 | 49,850.00 | 49,850.00 | -12.85% | 81,863 |
| 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 |