Skip to main content
logo
Protec Mems Technology Inc. (KOSDAQ:147760)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,285.00
-130.00 (-2.94%)
At close: Feb 13, 2026

Protec Mems Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20264,415.004,440.004,140.004,285.004,285.00-2.94%66,439
Feb 12, 20264,715.004,770.004,415.004,415.004,415.00-5.46%128,984
Feb 11, 20264,765.004,792.004,510.004,670.004,670.000.21%107,206
Feb 10, 20264,400.004,720.004,160.004,660.004,660.0010.04%184,597
Feb 9, 20264,435.004,500.004,200.004,235.004,235.001.68%100,037
Feb 6, 20264,330.004,340.004,015.004,165.004,165.00-4.03%81,098
Feb 5, 20264,340.004,350.004,070.004,340.004,340.00-0.46%92,456
Feb 4, 20263,735.004,360.003,735.004,360.004,360.0016.27%199,272
Feb 3, 20263,790.003,885.003,660.003,750.003,750.000.40%61,665
Feb 2, 20263,735.003,765.003,590.003,735.003,735.00-83,763
Jan 30, 20263,510.003,890.003,510.003,735.003,735.006.41%220,352
Jan 29, 20263,445.003,570.003,340.003,510.003,510.004.78%94,379
Jan 28, 20263,585.003,675.003,330.003,350.003,350.00-6.56%113,733
Jan 27, 20263,485.003,635.003,325.003,585.003,585.002.87%81,060
Jan 26, 20263,300.003,515.003,300.003,485.003,485.008.23%150,365
Jan 23, 20263,610.003,740.003,150.003,220.003,220.00-10.56%210,890
Jan 22, 20263,295.003,600.003,290.003,600.003,600.009.76%187,544
Jan 21, 20263,120.003,380.003,000.003,280.003,280.004.29%80,773
Jan 20, 20263,160.003,235.003,080.003,145.003,145.00-0.47%27,953
Jan 19, 20263,055.003,295.003,015.003,160.003,160.003.61%35,670
Jan 16, 20263,135.003,255.003,000.003,050.003,050.00-1.93%41,169
Jan 15, 20263,080.003,135.003,005.003,110.003,110.000.16%36,667
Jan 14, 20263,140.003,285.002,975.003,105.003,105.00-1.27%95,394
Jan 13, 20262,890.003,145.002,860.003,145.003,145.008.82%102,757
Jan 12, 20262,900.003,020.002,800.002,890.002,890.002.85%85,055
Jan 9, 20262,810.002,880.002,750.002,810.002,810.00-33,158
Jan 8, 20262,890.002,925.002,790.002,810.002,810.00-24,314
Jan 7, 20262,895.002,940.002,775.002,810.002,810.00-55,930
Jan 6, 20262,885.002,915.002,810.002,810.002,810.00-2.60%38,550
Jan 5, 20263,000.003,000.002,840.002,885.002,885.00-1.03%56,721
Jan 2, 20262,810.002,950.002,810.002,915.002,915.004.11%59,647
Dec 30, 20252,835.002,855.002,755.002,800.002,800.00-1.23%45,404
Dec 29, 20252,930.002,930.002,740.002,835.002,835.000.71%77,937
Dec 26, 20252,860.003,250.002,710.002,815.002,815.00-2.93%531,557
Dec 24, 20252,505.003,230.002,500.002,900.002,900.0016.70%2,803,061
Dec 23, 20252,565.002,590.002,485.002,485.002,485.00-3.50%36,065
Dec 22, 20252,625.002,690.002,550.002,575.002,575.00-1.90%12,850
Dec 19, 20252,610.002,685.002,550.002,625.002,625.001.74%7,746
Dec 18, 20252,595.002,725.002,555.002,580.002,580.00-1.34%15,472
Dec 17, 20252,600.002,630.002,570.002,615.002,615.001.75%4,256
Dec 16, 20252,615.002,670.002,570.002,570.002,570.00-1.72%4,188
Dec 15, 20252,720.002,720.002,565.002,615.002,615.00-1.32%5,375
Dec 12, 20252,735.002,735.002,650.002,650.002,650.00-2.03%22,950
Dec 11, 20252,660.002,715.002,660.002,705.002,705.001.69%6,119
Dec 10, 20252,685.002,800.002,605.002,660.002,660.000.76%19,732
Dec 9, 20252,800.002,835.002,600.002,640.002,640.00-4.35%33,268
Dec 8, 20252,890.002,890.002,755.002,760.002,760.00-0.90%12,409
Dec 5, 20252,755.002,825.002,720.002,785.002,785.002.58%19,290
Dec 4, 20252,815.002,970.002,705.002,715.002,715.00-3.38%27,189
Dec 3, 20252,805.002,980.002,795.002,810.002,810.000.18%13,614