Pro2000 Co.,Ltd. (KOSDAQ:321260)
South Korea · Delayed Price · Currency is KRW 1,620.00
+17.00 (1.06%)
At close: Aug 24, 2026
Pro2000 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,683.00 | 1,700.00 | 1,603.00 | 1,603.00 | 1,603.00 | -5.71% | 288,092 |
| Aug 20, 2026 | 1,737.00 | 1,740.00 | 1,690.00 | 1,700.00 | 1,700.00 | 1.13% | 55,427 |
| Aug 19, 2026 | 1,650.00 | 1,745.00 | 1,650.00 | 1,681.00 | 1,681.00 | -2.27% | 54,407 |
| Aug 18, 2026 | 1,800.00 | 1,829.00 | 1,720.00 | 1,720.00 | 1,720.00 | -3.10% | 117,572 |
| Aug 14, 2026 | 1,808.00 | 1,808.00 | 1,729.00 | 1,775.00 | 1,775.00 | -0.17% | 114,539 |
| Aug 13, 2026 | 1,799.00 | 1,830.00 | 1,751.00 | 1,778.00 | 1,778.00 | 0.45% | 130,477 |
| Aug 12, 2026 | 1,804.00 | 1,804.00 | 1,706.00 | 1,770.00 | 1,770.00 | 1.26% | 62,246 |
| Aug 11, 2026 | 1,748.00 | 1,759.00 | 1,680.00 | 1,748.00 | 1,748.00 | -0.06% | 97,713 |
| Aug 10, 2026 | 1,620.00 | 1,769.00 | 1,613.00 | 1,749.00 | 1,749.00 | 10.00% | 207,811 |
| Aug 7, 2026 | 1,638.00 | 1,688.00 | 1,581.00 | 1,590.00 | 1,590.00 | -2.93% | 94,354 |
| Aug 6, 2026 | 1,753.00 | 1,753.00 | 1,618.00 | 1,638.00 | 1,638.00 | -3.82% | 90,432 |
| Aug 5, 2026 | 1,654.00 | 1,730.00 | 1,636.00 | 1,703.00 | 1,703.00 | 4.99% | 152,856 |
| Aug 4, 2026 | 1,482.00 | 1,622.00 | 1,482.00 | 1,622.00 | 1,622.00 | 8.49% | 218,879 |
| Aug 3, 2026 | 1,484.00 | 1,565.00 | 1,425.00 | 1,495.00 | 1,495.00 | 0.74% | 131,547 |
| Jul 31, 2026 | 1,390.00 | 1,501.00 | 1,390.00 | 1,484.00 | 1,484.00 | 10.01% | 273,312 |
| Jul 30, 2026 | 1,300.00 | 1,384.00 | 1,300.00 | 1,349.00 | 1,349.00 | 1.05% | 167,263 |
| Jul 29, 2026 | 1,486.00 | 1,517.00 | 1,290.00 | 1,335.00 | 1,335.00 | -9.74% | 291,228 |
| Jul 28, 2026 | 1,616.00 | 1,623.00 | 1,465.00 | 1,479.00 | 1,479.00 | -7.27% | 223,748 |
| Jul 27, 2026 | 1,607.00 | 1,669.00 | 1,578.00 | 1,595.00 | 1,595.00 | -0.37% | 197,245 |
| Jul 24, 2026 | 1,653.00 | 1,684.00 | 1,578.00 | 1,601.00 | 1,601.00 | -3.96% | 137,412 |
| Jul 23, 2026 | 1,593.00 | 1,668.00 | 1,592.00 | 1,667.00 | 1,667.00 | 4.97% | 129,115 |
| Jul 22, 2026 | 1,644.00 | 1,688.00 | 1,581.00 | 1,588.00 | 1,588.00 | -2.28% | 121,347 |
| Jul 21, 2026 | 1,585.00 | 1,670.00 | 1,542.00 | 1,625.00 | 1,625.00 | 3.83% | 218,260 |
| Jul 20, 2026 | 1,680.00 | 1,685.00 | 1,565.00 | 1,565.00 | 1,565.00 | -7.12% | 133,130 |
| Jul 16, 2026 | 1,738.00 | 1,750.00 | 1,660.00 | 1,685.00 | 1,685.00 | -5.44% | 115,438 |
| Jul 15, 2026 | 1,708.00 | 1,815.00 | 1,708.00 | 1,782.00 | 1,782.00 | 6.71% | 199,968 |
| Jul 14, 2026 | 1,666.00 | 1,695.00 | 1,565.00 | 1,670.00 | 1,670.00 | -0.60% | 204,825 |
| Jul 13, 2026 | 1,780.00 | 1,893.00 | 1,680.00 | 1,680.00 | 1,680.00 | -7.54% | 251,929 |
| Jul 10, 2026 | 1,671.00 | 1,866.00 | 1,671.00 | 1,817.00 | 1,817.00 | 9.06% | 248,192 |
| Jul 9, 2026 | 1,632.00 | 1,750.00 | 1,601.00 | 1,666.00 | 1,666.00 | 1.28% | 266,352 |
| Jul 8, 2026 | 1,690.00 | 1,776.00 | 1,611.00 | 1,645.00 | 1,645.00 | -4.91% | 266,622 |
| Jul 7, 2026 | 1,821.00 | 1,861.00 | 1,650.00 | 1,730.00 | 1,730.00 | -3.94% | 181,501 |
| Jul 6, 2026 | 1,880.00 | 1,890.00 | 1,750.00 | 1,801.00 | 1,801.00 | -4.71% | 218,987 |
| Jul 3, 2026 | 1,800.00 | 1,925.00 | 1,727.00 | 1,890.00 | 1,890.00 | 6.12% | 361,867 |
| Jul 2, 2026 | 1,969.00 | 1,969.00 | 1,775.00 | 1,781.00 | 1,781.00 | -10.46% | 329,354 |
| Jul 1, 2026 | 2,000.00 | 2,050.00 | 1,941.00 | 1,989.00 | 1,989.00 | 0.51% | 290,308 |
| Jun 30, 2026 | 2,000.00 | 2,095.00 | 1,948.00 | 1,979.00 | 1,979.00 | -2.03% | 265,759 |
| Jun 29, 2026 | 1,820.00 | 2,050.00 | 1,815.00 | 2,020.00 | 2,020.00 | 6.82% | 278,057 |
| Jun 26, 2026 | 1,974.00 | 2,025.00 | 1,800.00 | 1,891.00 | 1,891.00 | -4.59% | 476,447 |
| Jun 25, 2026 | 2,060.00 | 2,280.00 | 1,931.00 | 1,982.00 | 1,982.00 | -1.88% | 683,456 |
| Jun 24, 2026 | 2,005.00 | 2,120.00 | 1,980.00 | 2,020.00 | 2,020.00 | -0.98% | 408,758 |
| Jun 23, 2026 | 2,250.00 | 2,260.00 | 2,030.00 | 2,040.00 | 2,040.00 | -10.13% | 495,466 |
| Jun 22, 2026 | 2,360.00 | 2,450.00 | 2,205.00 | 2,270.00 | 2,270.00 | -4.62% | 434,544 |
| Jun 19, 2026 | 2,565.00 | 2,565.00 | 2,310.00 | 2,380.00 | 2,380.00 | -6.85% | 530,475 |
| Jun 18, 2026 | 2,680.00 | 2,705.00 | 2,515.00 | 2,555.00 | 2,555.00 | -6.07% | 678,428 |
| Jun 17, 2026 | 2,540.00 | 2,860.00 | 2,470.00 | 2,720.00 | 2,720.00 | 7.09% | 1,314,275 |
| Jun 16, 2026 | 2,740.00 | 2,785.00 | 2,515.00 | 2,540.00 | 2,540.00 | -7.13% | 574,475 |
| Jun 15, 2026 | 3,005.00 | 3,050.00 | 2,715.00 | 2,735.00 | 2,735.00 | -7.60% | 717,707 |
| Jun 12, 2026 | 3,070.00 | 3,075.00 | 2,840.00 | 2,960.00 | 2,960.00 | 0.68% | 1,151,748 |
| Jun 11, 2026 | 2,470.00 | 2,955.00 | 2,405.00 | 2,940.00 | 2,940.00 | 16.90% | 1,857,454 |