Skip to main content
logo
Protec Mems Technology Inc. (KOSDAQ:147760)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,165.00
-25.00 (-1.14%)
At close: Aug 6, 2025, 3:30 PM KST

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20252,135.002,740.002,135.002,355.00-8.78%1,780,095
Aug 6, 20252,190.002,845.002,165.002,165.00--1.14%915,732
Aug 5, 20252,210.002,225.002,165.002,190.00--0.90%13,679
Aug 4, 20252,200.002,215.002,125.002,210.00--0.23%18,378
Aug 1, 20252,245.002,350.002,185.002,215.00--2.42%22,982
Jul 31, 20252,250.002,340.002,230.002,270.00-0.89%23,066
Jul 30, 20252,250.002,335.002,225.002,250.00-1.12%19,976
Jul 29, 20252,370.002,370.002,210.002,225.00--1.98%54,278
Jul 28, 20252,235.002,370.002,160.002,270.00-4.85%49,084
Jul 25, 20252,265.002,265.002,155.002,165.00--2.91%16,674
Jul 24, 20252,230.002,280.002,230.002,230.00--1.11%3,834
Jul 23, 20252,260.002,280.002,240.002,255.00--0.22%2,595
Jul 22, 20252,260.002,295.002,245.002,260.00--0.44%14,145
Jul 21, 20252,245.002,360.002,230.002,270.00-0.44%11,892
Jul 18, 20252,280.002,295.002,105.002,260.00--1.31%21,803
Jul 17, 20252,320.002,320.002,200.002,290.00-2.92%10,040
Jul 16, 20252,220.002,260.002,180.002,225.00-0.91%40,733
Jul 15, 20252,220.002,240.002,150.002,205.00--0.68%41,973
Jul 14, 20252,270.002,270.002,185.002,220.00--9,203
Jul 11, 20252,220.002,245.002,205.002,220.00--9,579
Jul 10, 20252,235.002,245.002,190.002,220.00--0.67%22,356
Jul 9, 20252,310.002,310.002,205.002,235.00--10,464
Jul 8, 20252,345.002,345.002,230.002,235.00--1.11%6,972
Jul 7, 20252,240.002,280.002,225.002,260.00--13,327
Jul 4, 20252,250.002,335.002,245.002,260.00-1.57%19,788
Jul 3, 20252,235.002,305.002,225.002,225.00--0.22%24,419
Jul 2, 20252,265.002,385.002,230.002,230.00--1.33%18,069
Jul 1, 20252,350.002,350.002,255.002,260.00--1.74%39,962
Jun 30, 20252,300.002,340.002,290.002,300.00--1.71%9,673
Jun 27, 20252,365.002,365.002,320.002,340.00--0.64%4,243
Jun 26, 20252,345.002,425.002,315.002,355.00-0.43%5,323
Jun 25, 20252,395.002,460.002,275.002,345.00--2.09%39,834
Jun 24, 20252,275.002,450.002,275.002,395.00-5.27%46,128
Jun 23, 20252,400.002,485.002,275.002,275.00--5.99%34,158
Jun 20, 20252,415.002,420.002,370.002,420.00-0.21%7,616
Jun 19, 20252,380.002,435.002,370.002,415.00-1.47%13,843
Jun 18, 20252,360.002,420.002,340.002,380.00-0.21%22,455
Jun 17, 20252,420.002,515.002,375.002,375.00--39,289
Jun 16, 20252,510.002,510.002,375.002,375.00--7.41%78,504
Jun 13, 20252,570.002,570.002,440.002,565.00--0.19%34,487
Jun 12, 20252,525.002,660.002,495.002,570.00-0.59%10,859
Jun 11, 20252,560.002,585.002,495.002,555.00--0.20%24,210
Jun 10, 20252,570.002,575.002,510.002,560.00--0.19%14,987
Jun 9, 20252,495.002,600.002,440.002,565.00-3.43%45,973
Jun 5, 20252,440.002,500.002,440.002,480.00-0.40%9,117
Jun 4, 20252,460.002,505.002,440.002,470.00--0.80%6,310
Jun 2, 20252,475.002,520.002,450.002,490.00--0.20%12,079
May 30, 20252,490.002,525.002,470.002,495.00-0.20%4,170
May 29, 20252,515.002,550.002,445.002,490.00--0.99%10,209
May 28, 20252,490.002,635.002,480.002,515.00-1.00%13,532