Skip to main content
logo
Protec Mems Technology Inc. (KOSDAQ:147760)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,260.00
-40.00 (-1.21%)
At close: Apr 2, 2026

Protec Mems Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20263,265.003,310.003,220.003,245.003,245.00-0.46%13,634
Apr 2, 20263,455.003,540.003,155.003,260.003,260.00-1.21%35,000
Apr 1, 20263,220.003,460.003,220.003,300.003,300.002.48%23,101
Mar 31, 20263,595.003,595.003,075.003,220.003,220.00-6.80%88,050
Mar 30, 20263,670.003,690.003,455.003,455.003,455.00-6.62%29,389
Mar 27, 20263,880.003,925.003,655.003,700.003,700.00-4.64%26,224
Mar 26, 20264,065.004,065.003,880.003,880.003,880.00-4.67%11,450
Mar 25, 20264,075.004,075.003,910.004,070.004,070.00-0.25%18,288
Mar 24, 20263,840.004,150.003,840.004,080.004,080.006.81%16,900
Mar 23, 20263,980.004,050.003,820.003,820.003,820.00-5.21%21,748
Mar 20, 20263,885.004,050.003,850.004,030.004,030.003.73%24,686
Mar 19, 20263,795.003,935.003,775.003,885.003,885.00-0.13%12,104
Mar 18, 20263,995.003,995.003,785.003,890.003,890.001.83%23,466
Mar 17, 20264,125.004,125.003,790.003,820.003,820.00-3.41%13,949
Mar 16, 20264,150.004,150.003,850.003,955.003,955.00-0.38%15,953
Mar 13, 20263,880.004,155.003,850.003,970.003,970.00-0.63%18,123
Mar 12, 20263,985.004,070.003,800.003,995.003,995.000.25%19,979
Mar 11, 20264,100.004,100.003,905.003,985.003,985.000.38%37,162
Mar 10, 20264,035.004,370.003,830.003,970.003,970.002.85%105,566
Mar 9, 20264,270.004,410.003,565.003,860.003,860.00-12.87%116,275
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