Skip to main content
Protia Inc. (KOSDAQ:303360)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,810.00
+55.00 (2.00%)
At close: Nov 13, 2026

Protia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,775.002,860.002,765.002,810.002,810.002.00%47,625
Nov 12, 20262,790.002,830.002,745.002,755.002,755.000.36%75,383
Nov 11, 20263,290.003,330.002,740.002,745.002,745.00-15.28%505,250
Nov 10, 20263,080.003,350.003,080.003,240.003,240.005.88%32,777
Nov 9, 20263,080.003,220.003,040.003,060.003,060.00-3.92%73,122
Nov 6, 20263,025.003,295.003,025.003,185.003,185.00-4.64%83,442
Nov 5, 20263,490.003,585.003,330.003,340.003,340.00-6.18%64,238
Nov 4, 20263,540.003,580.003,380.003,560.003,560.000.71%17,465
Nov 3, 20263,560.003,585.003,400.003,535.003,535.00-2.08%37,217
Nov 2, 20263,550.003,665.003,550.003,610.003,610.00-1.37%15,821
Oct 30, 20263,665.003,790.003,510.003,660.003,660.001.24%33,768
Oct 29, 20263,625.003,640.003,540.003,615.003,615.00-0.69%22,869
Oct 28, 20263,665.003,665.003,610.003,640.003,640.00-0.27%5,955
Oct 27, 20263,640.003,655.003,560.003,650.003,650.002.82%6,703
Oct 26, 20263,640.003,640.003,520.003,550.003,550.00-1.25%20,237
Oct 23, 20263,610.003,635.003,555.003,595.003,595.00-0.42%1,496
Oct 22, 20263,680.003,710.003,605.003,610.003,610.00-2.43%8,506
Oct 21, 20263,795.003,795.003,670.003,700.003,700.00-1.73%11,371
Oct 20, 20263,855.003,890.003,645.003,765.003,765.00-2.21%21,202
Oct 19, 20263,840.003,860.003,775.003,850.003,850.000.26%13,833
Oct 16, 20263,695.003,940.003,690.003,840.003,840.005.06%8,079
Oct 15, 20263,820.003,820.003,500.003,655.003,655.00-4.32%25,557
Oct 14, 20263,805.004,035.003,805.003,820.003,820.000.13%18,411
Oct 13, 20263,795.003,935.003,420.003,815.003,815.00-3.01%113,695
Oct 12, 20263,980.004,080.003,806.673,933.333,933.33-0.51%113,007
Oct 8, 20263,973.334,033.333,900.003,953.333,953.330.51%42,225
Oct 7, 20263,940.004,006.673,900.003,933.333,933.331.20%47,053
Oct 6, 20264,053.334,086.673,886.673,886.673,886.67-1.69%78,304
Oct 2, 20264,113.334,113.333,933.333,953.333,953.33-1.66%74,374
Oct 1, 20263,926.674,073.333,880.004,020.004,020.003.08%115,861
Sep 30, 20263,846.674,133.333,760.003,900.003,900.001.92%268,807
Sep 29, 20263,480.003,960.003,440.003,826.673,826.678.30%667,587
Sep 28, 20263,580.003,580.003,406.673,533.333,533.33-1.12%67,105
Sep 23, 20263,553.333,573.333,500.003,573.333,573.330.56%8,026
Sep 22, 20263,593.333,626.673,553.333,553.333,553.33-0.37%23,736
Sep 21, 20263,560.003,600.003,493.333,566.673,566.671.52%39,058
Sep 18, 20263,520.003,586.673,486.673,513.333,513.33-0.38%11,034
Sep 17, 20263,466.673,633.333,446.673,526.673,526.671.73%56,392
Sep 16, 20263,533.333,533.333,466.673,466.673,466.67-0.95%15,150
Sep 15, 20263,580.003,580.003,500.003,500.003,500.00-2.23%17,871
Sep 14, 20263,500.003,673.333,500.003,580.003,580.002.29%63,097
Sep 11, 20263,453.333,500.003,400.003,500.003,500.001.35%24,181
Sep 10, 20263,440.003,526.673,373.333,453.333,453.330.19%65,145
Sep 9, 20263,346.673,453.333,346.673,446.673,446.672.99%20,607
Sep 8, 20263,366.673,473.333,333.333,346.673,346.67-0.59%21,318
Sep 7, 20263,333.333,486.673,300.003,366.673,366.671.00%192,342
Sep 4, 20263,466.673,466.673,313.333,333.333,333.33-4.58%66,004
Sep 3, 20263,506.673,506.673,406.673,493.333,493.33-0.57%22,563
Sep 2, 20263,480.003,540.003,446.673,513.333,513.33-21,636
Sep 1, 20263,560.003,560.003,426.673,513.333,513.33-1.31%57,526