Protia Inc. (KOSDAQ:303360)
South Korea · Delayed Price · Currency is KRW 5,090.00
-300.00 (-5.57%)
At close: Jan 30, 2026
Protia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5,390.00 | 5,450.00 | 4,855.00 | 5,090.00 | 5,090.00 | -5.57% | 544,901 |
| Jan 29, 2026 | 5,530.00 | 5,590.00 | 5,300.00 | 5,390.00 | 5,390.00 | -2.53% | 128,093 |
| Jan 28, 2026 | 5,700.00 | 5,960.00 | 5,390.00 | 5,530.00 | 5,530.00 | -1.25% | 179,341 |
| Jan 27, 2026 | 5,680.00 | 5,730.00 | 5,520.00 | 5,600.00 | 5,600.00 | -1.41% | 45,900 |
| Jan 26, 2026 | 5,510.00 | 5,750.00 | 5,300.00 | 5,680.00 | 5,680.00 | 3.27% | 80,234 |
| Jan 23, 2026 | 5,600.00 | 5,800.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.73% | 73,571 |
| Jan 22, 2026 | 5,460.00 | 5,580.00 | 5,380.00 | 5,460.00 | 5,460.00 | - | 33,977 |
| Jan 21, 2026 | 5,500.00 | 5,660.00 | 5,300.00 | 5,460.00 | 5,460.00 | -1.97% | 94,188 |
| Jan 20, 2026 | 5,500.00 | 5,670.00 | 5,400.00 | 5,570.00 | 5,570.00 | 1.27% | 39,791 |
| Jan 19, 2026 | 5,630.00 | 5,630.00 | 5,350.00 | 5,500.00 | 5,500.00 | -2.31% | 89,287 |
| Jan 16, 2026 | 5,630.00 | 5,700.00 | 5,540.00 | 5,630.00 | 5,630.00 | - | 29,109 |
| Jan 15, 2026 | 5,570.00 | 5,640.00 | 5,500.00 | 5,630.00 | 5,630.00 | 0.36% | 25,134 |
| Jan 14, 2026 | 5,630.00 | 5,630.00 | 5,490.00 | 5,610.00 | 5,610.00 | -0.36% | 26,484 |
| Jan 13, 2026 | 5,640.00 | 5,640.00 | 5,510.00 | 5,630.00 | 5,630.00 | -0.18% | 29,275 |
| Jan 12, 2026 | 5,590.00 | 5,680.00 | 5,510.00 | 5,640.00 | 5,640.00 | 0.89% | 27,513 |
| Jan 9, 2026 | 5,580.00 | 5,660.00 | 5,480.00 | 5,590.00 | 5,590.00 | 0.18% | 37,414 |
| Jan 8, 2026 | 5,640.00 | 5,650.00 | 5,510.00 | 5,580.00 | 5,580.00 | -1.24% | 47,457 |
| Jan 7, 2026 | 5,910.00 | 5,910.00 | 5,490.00 | 5,650.00 | 5,650.00 | -3.75% | 173,020 |
| Jan 6, 2026 | 6,040.00 | 6,040.00 | 5,800.00 | 5,870.00 | 5,870.00 | -2.81% | 61,509 |
| Jan 5, 2026 | 5,960.00 | 6,070.00 | 5,590.00 | 6,040.00 | 6,040.00 | -0.17% | 156,466 |
| Jan 2, 2026 | 6,240.00 | 6,240.00 | 5,970.00 | 6,050.00 | 6,050.00 | -3.04% | 82,380 |
| Dec 30, 2025 | 6,200.00 | 6,260.00 | 6,050.00 | 6,240.00 | 6,240.00 | 1.30% | 61,747 |
| Dec 29, 2025 | 6,020.00 | 6,190.00 | 6,020.00 | 6,160.00 | 6,160.00 | 0.65% | 32,392 |
| Dec 26, 2025 | 6,090.00 | 6,170.00 | 5,950.00 | 6,120.00 | 6,120.00 | -0.16% | 52,934 |
| Dec 24, 2025 | 6,170.00 | 6,410.00 | 6,130.00 | 6,130.00 | 6,130.00 | -1.92% | 64,728 |
| Dec 23, 2025 | 6,270.00 | 6,330.00 | 6,050.00 | 6,250.00 | 6,250.00 | -0.32% | 62,186 |
| Dec 22, 2025 | 6,550.00 | 6,560.00 | 6,110.00 | 6,270.00 | 6,270.00 | -4.27% | 127,704 |
| Dec 19, 2025 | 6,480.00 | 6,750.00 | 6,300.00 | 6,550.00 | 6,550.00 | 1.08% | 119,462 |
| Dec 18, 2025 | 6,400.00 | 6,890.00 | 6,200.00 | 6,480.00 | 6,480.00 | 3.02% | 174,966 |
| Dec 17, 2025 | 6,330.00 | 6,690.00 | 6,100.00 | 6,290.00 | 6,290.00 | -0.63% | 150,167 |
| Dec 16, 2025 | 6,490.00 | 6,540.00 | 6,110.00 | 6,330.00 | 6,330.00 | -0.63% | 137,723 |
| Dec 15, 2025 | 5,850.00 | 6,370.00 | 5,720.00 | 6,370.00 | 6,370.00 | 9.83% | 246,016 |
| Dec 12, 2025 | 5,740.00 | 5,820.00 | 5,620.00 | 5,800.00 | 5,800.00 | 2.84% | 28,292 |
| Dec 11, 2025 | 5,890.00 | 5,890.00 | 5,510.00 | 5,640.00 | 5,640.00 | -2.59% | 99,351 |
| Dec 10, 2025 | 5,800.00 | 6,060.00 | 5,750.00 | 5,790.00 | 5,790.00 | -1.03% | 88,810 |
| Dec 9, 2025 | 5,710.00 | 6,020.00 | 5,600.00 | 5,850.00 | 5,850.00 | 2.45% | 131,757 |
| Dec 8, 2025 | 5,630.00 | 5,720.00 | 5,540.00 | 5,710.00 | 5,710.00 | 1.42% | 55,941 |
| Dec 5, 2025 | 5,750.00 | 5,760.00 | 5,500.00 | 5,630.00 | 5,630.00 | -2.09% | 53,224 |
| Dec 4, 2025 | 5,790.00 | 5,790.00 | 5,620.00 | 5,750.00 | 5,750.00 | 0.35% | 60,916 |
| Dec 3, 2025 | 5,810.00 | 5,960.00 | 5,660.00 | 5,730.00 | 5,730.00 | 1.42% | 80,956 |
| Dec 2, 2025 | 5,520.00 | 5,670.00 | 5,520.00 | 5,650.00 | 5,650.00 | 0.89% | 49,201 |
| Dec 1, 2025 | 5,630.00 | 5,840.00 | 5,490.00 | 5,600.00 | 5,600.00 | -0.53% | 74,735 |
| Nov 28, 2025 | 5,720.00 | 5,750.00 | 5,500.00 | 5,630.00 | 5,630.00 | -1.57% | 76,808 |
| Nov 27, 2025 | 5,860.00 | 5,900.00 | 5,610.00 | 5,720.00 | 5,720.00 | -0.87% | 111,832 |
| Nov 26, 2025 | 5,680.00 | 5,880.00 | 5,550.00 | 5,770.00 | 5,770.00 | 3.04% | 132,782 |
| Nov 25, 2025 | 5,620.00 | 5,740.00 | 5,350.00 | 5,600.00 | 5,600.00 | -0.36% | 103,050 |
| Nov 24, 2025 | 5,830.00 | 6,100.00 | 5,480.00 | 5,620.00 | 5,620.00 | -3.10% | 355,412 |
| Nov 21, 2025 | 5,800.00 | 6,060.00 | 5,620.00 | 5,800.00 | 5,800.00 | -1.86% | 190,071 |
| Nov 20, 2025 | 5,260.00 | 6,200.00 | 5,220.00 | 5,910.00 | 5,910.00 | 16.57% | 883,867 |
| Nov 19, 2025 | 4,980.00 | 5,090.00 | 4,835.00 | 5,070.00 | 5,070.00 | 1.00% | 33,775 |