Pro2000 Co.,Ltd. (KOSDAQ:321260)
South Korea · Delayed Price · Currency is KRW 3,770.00
-270.00 (-6.68%)
At close: May 29, 2026
Pro2000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4,150.00 | 4,150.00 | 3,650.00 | 3,770.00 | 3,770.00 | -6.68% | 1,253,304 |
| May 28, 2026 | 4,250.00 | 4,385.00 | 3,735.00 | 4,040.00 | 4,040.00 | -9.01% | 2,042,184 |
| May 27, 2026 | 4,750.00 | 5,610.00 | 4,410.00 | 4,440.00 | 4,440.00 | -8.45% | 9,755,543 |
| May 26, 2026 | 4,215.00 | 4,965.00 | 4,215.00 | 4,850.00 | 4,850.00 | 15.61% | 10,959,100 |
| May 22, 2026 | 3,995.00 | 4,235.00 | 3,830.00 | 4,195.00 | 4,195.00 | 5.01% | 2,724,008 |
| May 21, 2026 | 3,845.00 | 4,225.00 | 3,765.00 | 3,995.00 | 3,995.00 | 7.25% | 4,097,623 |
| May 20, 2026 | 3,630.00 | 4,100.00 | 3,285.00 | 3,725.00 | 3,725.00 | 2.48% | 5,141,670 |
| May 19, 2026 | 3,455.00 | 3,705.00 | 3,220.00 | 3,635.00 | 3,635.00 | 4.30% | 1,807,467 |
| May 18, 2026 | 3,560.00 | 3,690.00 | 3,365.00 | 3,485.00 | 3,485.00 | -6.19% | 1,522,929 |
| May 15, 2026 | 4,195.00 | 4,200.00 | 3,525.00 | 3,715.00 | 3,715.00 | -13.00% | 2,304,153 |
| May 14, 2026 | 4,350.00 | 4,350.00 | 4,040.00 | 4,270.00 | 4,270.00 | -3.61% | 2,601,695 |
| May 13, 2026 | 3,890.00 | 4,780.00 | 3,690.00 | 4,430.00 | 4,430.00 | 11.45% | 15,219,210 |
| May 12, 2026 | 4,220.00 | 4,230.00 | 3,805.00 | 3,975.00 | 3,975.00 | -8.20% | 3,506,000 |
| May 11, 2026 | 4,015.00 | 4,735.00 | 4,015.00 | 4,330.00 | 4,330.00 | 15.16% | 13,887,530 |
| May 8, 2026 | 3,220.00 | 3,760.00 | 3,215.00 | 3,760.00 | 3,760.00 | 19.37% | 12,132,400 |
| May 7, 2026 | 3,375.00 | 3,580.00 | 3,140.00 | 3,150.00 | 3,150.00 | -4.98% | 3,691,893 |
| May 6, 2026 | 3,610.00 | 3,840.00 | 3,130.00 | 3,315.00 | 3,315.00 | 2.63% | 14,903,890 |
| May 4, 2026 | 3,100.00 | 3,230.00 | 2,950.00 | 3,230.00 | 3,230.00 | 29.98% | 10,019,320 |
| Apr 30, 2026 | 2,510.00 | 2,555.00 | 2,450.00 | 2,485.00 | 2,485.00 | - | 508,346 |
| Apr 29, 2026 | 2,490.00 | 2,550.00 | 2,435.00 | 2,485.00 | 2,485.00 | -1.00% | 718,398 |
| 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% | 639,037 |
| 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% | 994,138 |
| Apr 22, 2026 | 2,635.00 | 2,795.00 | 2,615.00 | 2,745.00 | 2,745.00 | 2.43% | 1,439,581 |
| 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% | 8,505,249 |
| Apr 17, 2026 | 2,850.00 | 3,670.00 | 2,770.00 | 3,030.00 | 3,030.00 | 7.26% | 31,613,440 |
| Apr 16, 2026 | 2,970.00 | 2,970.00 | 2,820.00 | 2,825.00 | 2,825.00 | -5.36% | 885,872 |
| Apr 15, 2026 | 2,975.00 | 2,985.00 | 2,910.00 | 2,985.00 | 2,985.00 | 1.19% | 707,940 |
| Apr 14, 2026 | 3,000.00 | 3,000.00 | 2,900.00 | 2,950.00 | 2,950.00 | -4.07% | 1,394,420 |
| Apr 13, 2026 | 2,700.00 | 3,450.00 | 2,600.00 | 3,075.00 | 3,075.00 | 11.21% | 26,647,700 |
| Apr 10, 2026 | 2,730.00 | 2,965.00 | 2,605.00 | 2,765.00 | 2,765.00 | 1.28% | 7,212,467 |
| Apr 9, 2026 | 2,805.00 | 2,980.00 | 2,625.00 | 2,730.00 | 2,730.00 | -1.27% | 7,945,720 |
| Apr 8, 2026 | 3,035.00 | 3,140.00 | 2,660.00 | 2,765.00 | 2,765.00 | -4.66% | 12,175,640 |
| Apr 7, 2026 | 2,615.00 | 3,170.00 | 2,450.00 | 2,900.00 | 2,900.00 | 18.37% | 47,130,290 |
| 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% | 1,188,524 |
| Apr 2, 2026 | 1,960.00 | 2,110.00 | 1,824.00 | 1,844.00 | 1,844.00 | -6.06% | 3,386,389 |
| Apr 1, 2026 | 2,250.00 | 2,455.00 | 1,930.00 | 1,963.00 | 1,963.00 | -4.48% | 11,290,510 |
| Mar 31, 2026 | 1,645.00 | 2,055.00 | 1,645.00 | 2,055.00 | 2,055.00 | 29.73% | 3,708,395 |
| 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% | 22,754 |
| Mar 26, 2026 | 1,649.00 | 1,652.00 | 1,601.00 | 1,634.00 | 1,634.00 | -0.91% | 42,903 |
| Mar 25, 2026 | 1,602.00 | 1,650.00 | 1,602.00 | 1,649.00 | 1,649.00 | 2.93% | 66,678 |
| 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% | 42,427 |
| Mar 19, 2026 | 1,583.00 | 1,625.00 | 1,583.00 | 1,603.00 | 1,603.00 | -1.05% | 24,592 |
| Mar 18, 2026 | 1,589.00 | 1,625.00 | 1,589.00 | 1,620.00 | 1,620.00 | 1.25% | 42,415 |