Proteina Co., Ltd. (KOSDAQ:468530)
South Korea · Delayed Price · Currency is KRW 17,120
+1,820 (11.90%)
Aug 29, 2025, 12:40 PM KST
Proteina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 15,500.00 | 16,210.00 | 15,110.00 | 15,300.00 | 15,300.00 | -1.10% | 170,269 |
| Aug 27, 2025 | 15,550.00 | 16,550.00 | 15,150.00 | 15,470.00 | 15,470.00 | -0.45% | 364,912 |
| Aug 26, 2025 | 15,970.00 | 16,290.00 | 15,540.00 | 15,540.00 | 15,540.00 | -4.31% | 163,970 |
| Aug 25, 2025 | 16,840.00 | 17,060.00 | 16,240.00 | 16,240.00 | 16,240.00 | -3.33% | 254,356 |
| Aug 22, 2025 | 16,800.00 | 17,160.00 | 16,070.00 | 16,800.00 | 16,800.00 | 1.51% | 258,992 |
| Aug 21, 2025 | 17,300.00 | 17,970.00 | 16,460.00 | 16,550.00 | 16,550.00 | -4.34% | 334,609 |
| Aug 20, 2025 | 16,700.00 | 17,840.00 | 15,520.00 | 17,300.00 | 17,300.00 | 0.41% | 596,766 |
| Aug 19, 2025 | 18,880.00 | 19,550.00 | 17,100.00 | 17,230.00 | 17,230.00 | -8.50% | 643,696 |
| Aug 18, 2025 | 18,660.00 | 19,750.00 | 18,570.00 | 18,830.00 | 18,830.00 | 0.91% | 908,310 |
| Aug 14, 2025 | 19,610.00 | 20,850.00 | 18,540.00 | 18,660.00 | 18,660.00 | -4.31% | 1,756,702 |
| Aug 13, 2025 | 19,480.00 | 21,350.00 | 18,890.00 | 19,500.00 | 19,500.00 | -1.17% | 3,158,982 |
| Aug 12, 2025 | 17,990.00 | 20,950.00 | 17,600.00 | 19,730.00 | 19,730.00 | 8.89% | 7,998,586 |
| Aug 11, 2025 | 18,950.00 | 19,430.00 | 17,610.00 | 18,120.00 | 18,120.00 | -4.63% | 945,712 |
| Aug 8, 2025 | 18,450.00 | 20,000.00 | 18,390.00 | 19,000.00 | 19,000.00 | 5.26% | 3,483,389 |
| Aug 7, 2025 | 18,340.00 | 19,100.00 | 17,190.00 | 18,050.00 | 18,050.00 | -4.19% | 1,657,918 |
| Aug 6, 2025 | 17,740.00 | 20,100.00 | 17,530.00 | 18,840.00 | 18,840.00 | 9.22% | 9,593,304 |
| Aug 5, 2025 | 17,740.00 | 18,550.00 | 16,040.00 | 17,250.00 | 17,250.00 | 0.82% | 4,798,341 |
| Aug 4, 2025 | 13,650.00 | 17,940.00 | 13,560.00 | 17,110.00 | 17,110.00 | 23.99% | 8,024,762 |
| Aug 1, 2025 | 14,980.00 | 15,270.00 | 13,800.00 | 13,800.00 | 13,800.00 | -9.51% | 772,564 |
| Jul 31, 2025 | 16,440.00 | 17,010.00 | 15,030.00 | 15,250.00 | 15,250.00 | -7.01% | 1,548,067 |
| Jul 30, 2025 | 18,280.00 | 18,530.00 | 15,840.00 | 16,400.00 | 16,400.00 | -6.55% | 3,115,708 |