Skip to main content
logo
Protec Mems Technology Inc. (KOSDAQ:147760)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,860.00
-570.00 (-12.87%)
At close: Mar 9, 2026

Protec Mems Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,995.004,505.003,930.004,430.004,430.0010.89%110,370
Mar 5, 20263,990.004,060.003,760.003,995.003,995.0013.17%47,048
Mar 4, 20264,370.004,370.003,500.003,530.003,530.00-19.77%75,820
Mar 3, 20264,390.004,640.004,000.004,400.004,400.00-0.90%130,792
Feb 27, 20264,350.004,580.004,015.004,440.004,440.002.07%135,197
Feb 26, 20264,090.004,540.003,940.004,350.004,350.006.36%138,758
Feb 25, 20264,275.004,325.004,080.004,090.004,090.00-4.33%45,803
Feb 24, 20264,350.004,390.004,195.004,275.004,275.00-1.04%47,521
Feb 23, 20264,605.004,605.004,290.004,320.004,320.00-4.11%61,337
Feb 20, 20264,345.004,615.004,230.004,505.004,505.004.52%69,438
Feb 19, 20264,280.004,400.004,180.004,310.004,310.000.58%56,020
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