Pro2000 Co.,Ltd. (KOSDAQ:321260)
South Korea · Delayed Price · Currency is KRW 3,760.00
+610.00 (19.37%)
At close: May 8, 2026
Pro2000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3,220.00 | 3,760.00 | 3,215.00 | 3,760.00 | 3,760.00 | 19.37% | 11,667,590 |
| May 7, 2026 | 3,375.00 | 3,580.00 | 3,140.00 | 3,150.00 | 3,150.00 | -4.98% | 3,661,953 |
| May 6, 2026 | 3,610.00 | 3,840.00 | 3,130.00 | 3,315.00 | 3,315.00 | 2.63% | 14,832,023 |
| May 4, 2026 | 3,100.00 | 3,230.00 | 2,950.00 | 3,230.00 | 3,230.00 | 29.98% | 10,016,780 |
| Apr 30, 2026 | 2,510.00 | 2,555.00 | 2,450.00 | 2,485.00 | 2,485.00 | - | 502,655 |
| Apr 29, 2026 | 2,490.00 | 2,550.00 | 2,435.00 | 2,485.00 | 2,485.00 | -1.00% | 710,940 |
| Apr 28, 2026 | 2,680.00 | 2,680.00 | 2,415.00 | 2,510.00 | 2,510.00 | -5.64% | 1,509,041 |
| Apr 27, 2026 | 2,625.00 | 2,675.00 | 2,595.00 | 2,660.00 | 2,660.00 | 2.50% | 631,716 |
| Apr 24, 2026 | 2,590.00 | 2,690.00 | 2,575.00 | 2,595.00 | 2,595.00 | - | 791,166 |
| Apr 23, 2026 | 2,775.00 | 2,780.00 | 2,590.00 | 2,595.00 | 2,595.00 | -5.46% | 968,937 |
| Apr 22, 2026 | 2,635.00 | 2,795.00 | 2,615.00 | 2,745.00 | 2,745.00 | 2.43% | 1,414,833 |
| Apr 21, 2026 | 2,995.00 | 3,015.00 | 2,660.00 | 2,680.00 | 2,680.00 | -10.52% | 2,617,138 |
| Apr 20, 2026 | 3,000.00 | 3,385.00 | 2,860.00 | 2,995.00 | 2,995.00 | -1.16% | 8,475,235 |
| Apr 17, 2026 | 2,850.00 | 3,670.00 | 2,770.00 | 3,030.00 | 3,030.00 | 7.26% | 31,513,454 |
| Apr 16, 2026 | 2,970.00 | 2,970.00 | 2,820.00 | 2,825.00 | 2,825.00 | -5.36% | 861,685 |
| Apr 15, 2026 | 2,975.00 | 2,985.00 | 2,910.00 | 2,985.00 | 2,985.00 | 1.19% | 683,770 |
| Apr 14, 2026 | 3,000.00 | 3,000.00 | 2,900.00 | 2,950.00 | 2,950.00 | -4.07% | 1,363,769 |
| Apr 13, 2026 | 2,700.00 | 3,450.00 | 2,600.00 | 3,075.00 | 3,075.00 | 11.21% | 26,481,871 |
| Apr 10, 2026 | 2,730.00 | 2,965.00 | 2,605.00 | 2,765.00 | 2,765.00 | 1.28% | 7,156,209 |
| Apr 9, 2026 | 2,805.00 | 2,980.00 | 2,625.00 | 2,730.00 | 2,730.00 | -1.27% | 7,916,773 |
| Apr 8, 2026 | 3,035.00 | 3,140.00 | 2,660.00 | 2,765.00 | 2,765.00 | -4.66% | 12,112,681 |
| Apr 7, 2026 | 2,615.00 | 3,170.00 | 2,450.00 | 2,900.00 | 2,900.00 | 18.37% | 46,956,674 |
| Apr 6, 2026 | 1,988.00 | 2,450.00 | 1,864.00 | 2,450.00 | 2,450.00 | 29.84% | 13,139,480 |
| Apr 3, 2026 | 1,896.00 | 1,987.00 | 1,844.00 | 1,887.00 | 1,887.00 | 2.33% | 1,179,817 |
| Apr 2, 2026 | 1,960.00 | 2,110.00 | 1,824.00 | 1,844.00 | 1,844.00 | -6.06% | 3,367,487 |
| Apr 1, 2026 | 2,250.00 | 2,455.00 | 1,930.00 | 1,963.00 | 1,963.00 | -4.48% | 11,217,330 |
| Mar 31, 2026 | 1,645.00 | 2,055.00 | 1,645.00 | 2,055.00 | 2,055.00 | 29.73% | 3,706,552 |
| Mar 30, 2026 | 1,616.00 | 1,616.00 | 1,574.00 | 1,584.00 | 1,584.00 | -3.00% | 22,420 |
| Mar 27, 2026 | 1,560.00 | 1,634.00 | 1,560.00 | 1,633.00 | 1,633.00 | -0.06% | 22,234 |
| Mar 26, 2026 | 1,649.00 | 1,652.00 | 1,601.00 | 1,634.00 | 1,634.00 | -0.91% | 42,901 |
| Mar 25, 2026 | 1,602.00 | 1,650.00 | 1,602.00 | 1,649.00 | 1,649.00 | 2.93% | 66,275 |
| Mar 24, 2026 | 1,551.00 | 1,605.00 | 1,551.00 | 1,602.00 | 1,602.00 | 3.42% | 48,202 |
| Mar 23, 2026 | 1,605.00 | 1,613.00 | 1,549.00 | 1,549.00 | 1,549.00 | -3.55% | 45,568 |
| Mar 20, 2026 | 1,603.00 | 1,625.00 | 1,598.00 | 1,606.00 | 1,606.00 | 0.19% | 42,377 |
| Mar 19, 2026 | 1,583.00 | 1,625.00 | 1,583.00 | 1,603.00 | 1,603.00 | -1.05% | 23,884 |
| Mar 18, 2026 | 1,589.00 | 1,625.00 | 1,589.00 | 1,620.00 | 1,620.00 | 1.25% | 42,180 |
| Mar 17, 2026 | 1,576.00 | 1,624.00 | 1,576.00 | 1,600.00 | 1,600.00 | 1.27% | 42,877 |
| Mar 16, 2026 | 1,595.00 | 1,596.00 | 1,577.00 | 1,580.00 | 1,580.00 | -1.25% | 21,710 |
| Mar 13, 2026 | 1,570.00 | 1,610.00 | 1,548.00 | 1,600.00 | 1,600.00 | 1.78% | 36,669 |
| Mar 12, 2026 | 1,598.00 | 1,598.00 | 1,568.00 | 1,572.00 | 1,572.00 | -1.01% | 24,070 |
| Mar 11, 2026 | 1,553.00 | 1,598.00 | 1,547.00 | 1,588.00 | 1,588.00 | 2.25% | 49,841 |
| Mar 10, 2026 | 1,515.00 | 1,553.00 | 1,515.00 | 1,553.00 | 1,553.00 | 3.60% | 29,023 |
| Mar 9, 2026 | 1,585.00 | 1,585.00 | 1,455.00 | 1,499.00 | 1,499.00 | -6.08% | 119,006 |
| Mar 6, 2026 | 1,555.00 | 1,610.00 | 1,551.00 | 1,596.00 | 1,596.00 | 1.33% | 44,571 |
| Mar 5, 2026 | 1,520.00 | 1,597.00 | 1,520.00 | 1,575.00 | 1,575.00 | 6.78% | 80,476 |
| Mar 4, 2026 | 1,631.00 | 1,637.00 | 1,467.00 | 1,475.00 | 1,475.00 | -10.55% | 224,242 |
| Mar 3, 2026 | 1,728.00 | 1,728.00 | 1,630.00 | 1,649.00 | 1,649.00 | -4.57% | 91,962 |
| Feb 27, 2026 | 1,752.00 | 1,760.00 | 1,714.00 | 1,728.00 | 1,728.00 | -1.37% | 75,301 |
| Feb 26, 2026 | 1,732.00 | 1,772.00 | 1,718.00 | 1,752.00 | 1,752.00 | 1.21% | 140,322 |
| Feb 25, 2026 | 1,695.00 | 1,732.00 | 1,670.00 | 1,731.00 | 1,731.00 | 2.24% | 180,297 |