Skip to main content
logo
Protec Mems Technology Inc. (KOSDAQ:147760)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,220.00
-70.00 (-2.13%)
At close: Oct 10, 2025

Protec Mems Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20253,315.003,350.003,220.003,220.003,220.00-2.13%72,891
Oct 2, 20253,030.003,330.003,030.003,290.003,290.009.85%160,892
Oct 1, 20253,035.003,040.002,900.002,995.002,995.002.22%30,819
Sep 30, 20252,890.003,080.002,890.002,930.002,930.001.38%84,133
Sep 29, 20252,740.002,950.002,725.002,890.002,890.005.47%35,852
Sep 26, 20252,855.002,860.002,735.002,740.002,740.00-5.19%21,866
Sep 25, 20252,960.002,960.002,840.002,890.002,890.00-2.36%31,009
Sep 24, 20252,900.003,010.002,745.002,960.002,960.002.07%74,660
Sep 23, 20252,930.003,050.002,855.002,900.002,900.00-88,698
Sep 22, 20252,750.003,000.002,710.002,900.002,900.005.07%106,575
Sep 19, 20252,840.002,845.002,685.002,760.002,760.00-2.82%46,580
Sep 18, 20252,820.002,845.002,650.002,840.002,840.003.65%55,470
Sep 17, 20252,665.002,775.002,630.002,740.002,740.002.05%36,479
Sep 16, 20252,795.002,840.002,620.002,685.002,685.00-3.94%84,041
Sep 15, 20252,605.002,795.002,605.002,795.002,795.007.71%117,319
Sep 12, 20252,440.002,665.002,410.002,595.002,595.006.35%79,152
Sep 11, 20252,440.002,450.002,400.002,440.002,440.00-10,908
Sep 10, 20252,410.002,440.002,395.002,440.002,440.001.24%13,382
Sep 9, 20252,345.002,410.002,310.002,410.002,410.002.34%16,973
Sep 8, 20252,435.002,435.002,345.002,355.002,355.00-3.29%13,751
Sep 5, 20252,400.002,575.002,345.002,435.002,435.00-37,072
Sep 4, 20252,415.002,450.002,390.002,435.002,435.000.21%13,717
Sep 3, 20252,340.002,495.002,315.002,430.002,430.003.62%59,078
Sep 2, 20252,380.002,390.002,335.002,345.002,345.00-2.70%10,860
Sep 1, 20252,405.002,550.002,350.002,410.002,410.00-0.62%9,268
Aug 29, 20252,545.002,545.002,420.002,425.002,425.00-1.62%10,250
Aug 28, 20252,395.002,480.002,365.002,465.002,465.002.07%21,260
Aug 27, 20252,410.002,450.002,350.002,415.002,415.00-0.62%10,239
Aug 26, 20252,445.002,480.002,390.002,430.002,430.00-0.61%10,468
Aug 25, 20252,505.002,505.002,440.002,445.002,445.00-2.40%23,874
Aug 22, 20252,405.002,510.002,360.002,505.002,505.004.16%21,099
Aug 21, 20252,350.002,490.002,350.002,405.002,405.002.34%20,183
Aug 20, 20252,360.002,425.002,315.002,350.002,350.00-0.63%33,491
Aug 19, 20252,410.002,445.002,360.002,365.002,365.00-2.67%42,165
Aug 18, 20252,495.002,520.002,390.002,430.002,430.00-3.19%63,817
Aug 14, 20252,520.002,545.002,430.002,510.002,510.00-0.40%63,764
Aug 13, 20252,300.002,725.002,300.002,520.002,520.009.80%726,545
Aug 12, 20252,380.002,395.002,295.002,295.002,295.00-2.55%64,147
Aug 11, 20252,360.002,395.002,325.002,355.002,355.00-0.21%52,127
Aug 8, 20252,450.002,450.002,310.002,360.002,360.000.21%130,855
Aug 7, 20252,135.002,740.002,135.002,355.002,355.008.78%1,780,095
Aug 6, 20252,190.002,845.002,165.002,165.002,165.00-1.14%915,732
Aug 5, 20252,210.002,225.002,165.002,190.002,190.00-0.90%13,679
Aug 4, 20252,200.002,215.002,125.002,210.002,210.00-0.23%18,378
Aug 1, 20252,245.002,350.002,185.002,215.002,215.00-2.42%22,982
Jul 31, 20252,250.002,340.002,230.002,270.002,270.000.89%23,066
Jul 30, 20252,250.002,335.002,225.002,250.002,250.001.12%19,976
Jul 29, 20252,370.002,370.002,210.002,225.002,225.00-1.98%54,278
Jul 28, 20252,235.002,370.002,160.002,270.002,270.004.85%49,084
Jul 25, 20252,265.002,265.002,155.002,165.002,165.00-2.91%16,674