Skip to main content
Protec Mems Technology Inc. (KOSDAQ:147760)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,400.00
-390.00 (-13.98%)
At close: Nov 13, 2026

Protec Mems Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,785.002,985.002,370.002,400.002,400.00-13.98%343,955
Nov 12, 20262,815.002,850.002,710.002,790.002,790.00-83,117
Nov 11, 20262,515.002,825.002,515.002,790.002,790.007.31%113,727
Nov 10, 20262,595.002,610.002,455.002,600.002,600.006.78%44,605
Nov 9, 20262,420.002,635.002,350.002,435.002,435.001.25%89,877
Nov 6, 20262,365.002,580.002,300.002,405.002,405.00-7.68%135,066
Nov 5, 20263,050.003,050.002,590.002,605.002,605.00-15.01%175,053
Nov 4, 20263,050.003,100.002,855.003,065.003,065.002.17%72,560
Nov 3, 20263,130.003,130.002,995.003,000.003,000.00-4.15%67,184
Nov 2, 20263,050.003,155.002,985.003,130.003,130.002.79%42,951
Oct 30, 20263,295.003,295.003,020.003,045.003,045.00-7.87%115,555
Oct 29, 20263,350.003,425.003,220.003,305.003,305.00-2.22%85,903
Oct 28, 20263,310.003,445.003,300.003,380.003,380.002.89%106,855
Oct 27, 20263,190.003,430.003,190.003,285.003,285.003.46%99,432
Oct 26, 20263,385.003,540.003,175.003,175.003,175.00-5.37%126,882
Oct 23, 20263,350.003,390.003,140.003,355.003,355.000.15%52,513
Oct 22, 20263,585.003,595.003,310.003,350.003,350.00-7.20%93,921
Oct 21, 20263,565.003,765.003,560.003,610.003,610.000.14%107,358
Oct 20, 20263,580.004,050.003,325.003,605.003,605.001.69%507,441
Oct 19, 20263,500.003,555.003,340.003,545.003,545.00-1.53%70,326
Oct 16, 20263,400.003,630.003,265.003,600.003,600.009.42%172,096
Oct 15, 20263,635.003,700.003,160.003,290.003,290.00-14.10%227,225
Oct 14, 20263,990.004,060.003,715.003,830.003,830.00-2.67%230,648
Oct 13, 20264,290.004,290.003,630.003,935.003,935.00-8.49%465,532
Oct 12, 20264,425.004,690.004,200.004,300.004,300.001.53%662,427
Oct 8, 20264,035.004,365.004,015.004,235.004,235.004.96%171,401
Oct 7, 20264,000.004,085.003,860.004,035.004,035.00-1.59%141,796
Oct 6, 20263,950.004,280.003,950.004,100.004,100.003.27%268,371
Oct 2, 20264,000.004,120.003,860.003,970.003,970.00-0.75%196,483
Oct 1, 20263,980.004,100.003,890.004,000.004,000.000.50%218,477
Sep 30, 20264,000.004,080.003,845.003,980.003,980.00-1.49%189,143
Sep 29, 20263,950.004,040.003,780.004,040.004,040.000.25%132,802
Sep 28, 20263,830.004,300.003,700.004,030.004,030.005.77%347,793
Sep 23, 20263,695.004,100.003,460.003,810.003,810.0012.39%799,459
Sep 22, 20263,385.003,445.003,235.003,390.003,390.002.11%78,563
Sep 21, 20263,150.003,455.003,140.003,320.003,320.006.41%200,333
Sep 18, 20263,060.003,250.003,020.003,120.003,120.002.80%101,856
Sep 17, 20263,245.003,250.003,030.003,035.003,035.001.34%126,071
Sep 16, 20263,010.003,080.002,960.002,995.002,995.001.01%40,202
Sep 15, 20263,060.003,125.002,920.002,965.002,965.00-3.10%68,970
Sep 14, 20263,100.003,160.003,005.003,060.003,060.00-2.86%64,315
Sep 11, 20263,200.003,250.003,055.003,150.003,150.00-3.08%72,173
Sep 10, 20263,110.003,280.002,950.003,250.003,250.004.33%96,926
Sep 9, 20263,060.003,140.003,025.003,115.003,115.001.47%41,646
Sep 8, 20263,295.003,335.003,070.003,070.003,070.00-3.46%95,210
Sep 7, 20263,170.003,250.003,140.003,180.003,180.000.79%55,821
Sep 4, 20263,245.003,245.003,105.003,155.003,155.002.44%38,406
Sep 3, 20263,195.003,215.003,060.003,080.003,080.00-1.75%19,177
Sep 2, 20263,140.003,215.003,050.003,135.003,135.00-1.10%22,848
Sep 1, 20263,205.003,330.003,020.003,170.003,170.00-1.09%111,918