Skip to main content
logo
Protec Mems Technology Inc. (KOSDAQ:147760)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,980.00
-420.00 (-5.68%)
At close: Apr 30, 2026

Protec Mems Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20267,260.007,700.006,810.006,980.006,980.00-5.68%477,510
Apr 29, 20266,630.007,700.006,010.007,400.007,400.0011.61%875,970
Apr 28, 20266,390.007,570.006,060.006,630.006,630.003.76%1,238,000
Apr 27, 20266,850.006,940.005,580.006,390.006,390.003.73%2,003,381
Apr 24, 20264,940.006,160.004,675.006,160.006,160.0029.82%1,064,141
Apr 23, 20263,855.005,010.003,845.004,745.004,745.0023.09%2,732,052
Apr 22, 20263,865.003,900.003,755.003,855.003,855.00-1.15%59,719
Apr 21, 20263,935.004,000.003,720.003,900.003,900.00-53,904
Apr 20, 20263,935.004,200.003,740.003,900.003,900.00-0.64%155,657
Apr 17, 20263,650.003,950.003,585.003,925.003,925.007.53%85,511
Apr 16, 20263,690.003,800.003,595.003,650.003,650.00-1.08%51,895
Apr 15, 20263,885.003,885.003,505.003,690.003,690.000.27%53,570
Apr 14, 20263,420.003,960.003,420.003,680.003,680.0010.68%130,561
Apr 13, 20263,220.003,455.003,050.003,325.003,325.003.58%61,789
Apr 10, 20263,290.003,300.002,790.003,210.003,210.00-2.43%324,957
Apr 9, 20263,300.003,300.003,205.003,290.003,290.00-1.20%11,202
Apr 8, 20263,170.003,345.003,155.003,330.003,330.007.59%30,840
Apr 7, 20263,070.003,215.003,005.003,095.003,095.000.81%35,865
Apr 6, 20263,235.003,310.003,070.003,070.003,070.00-5.39%19,427
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