Proteina Co., Ltd. (KOSDAQ:468530)
South Korea · Delayed Price · Currency is KRW 110,600
-1,200 (-1.07%)
Dec 30, 2025, 3:30 PM KST
Proteina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 111,800.00 | 113,800.00 | 109,600.00 | 111,100.00 | - | -0.63% | 183,882 |
| Dec 29, 2025 | 111,800.00 | 120,100.00 | 109,400.00 | 111,800.00 | 111,800.00 | 0.18% | 806,627 |
| Dec 26, 2025 | 106,700.00 | 111,700.00 | 104,500.00 | 111,600.00 | 111,600.00 | 3.81% | 793,437 |
| Dec 24, 2025 | 100,100.00 | 111,400.00 | 98,600.00 | 107,500.00 | 107,500.00 | 7.18% | 1,216,788 |
| Dec 23, 2025 | 100,100.00 | 102,400.00 | 97,000.00 | 100,300.00 | 100,300.00 | - | 438,040 |
| Dec 22, 2025 | 97,700.00 | 101,400.00 | 93,100.00 | 100,300.00 | 100,300.00 | 4.15% | 621,772 |
| Dec 19, 2025 | 94,600.00 | 101,300.00 | 92,000.00 | 96,300.00 | 96,300.00 | 1.80% | 756,997 |
| Dec 18, 2025 | 87,300.00 | 97,000.00 | 87,200.00 | 94,600.00 | 94,600.00 | 4.30% | 857,238 |
| Dec 17, 2025 | 99,300.00 | 99,300.00 | 90,100.00 | 90,700.00 | 90,700.00 | -8.48% | 852,924 |
| Dec 16, 2025 | 104,000.00 | 114,300.00 | 94,500.00 | 99,100.00 | 99,100.00 | -1.98% | 1,993,662 |
| Dec 15, 2025 | 95,000.00 | 102,000.00 | 92,700.00 | 101,100.00 | 101,100.00 | 5.75% | 657,156 |
| Dec 12, 2025 | 96,200.00 | 100,300.00 | 93,000.00 | 95,600.00 | 95,600.00 | -0.10% | 608,422 |
| Dec 11, 2025 | 91,800.00 | 99,000.00 | 91,100.00 | 95,700.00 | 95,700.00 | 4.82% | 1,002,494 |
| Dec 10, 2025 | 92,300.00 | 94,100.00 | 90,200.00 | 91,300.00 | 91,300.00 | -1.19% | 448,566 |
| Dec 9, 2025 | 92,500.00 | 95,100.00 | 89,800.00 | 92,400.00 | 92,400.00 | 0.65% | 632,810 |
| Dec 8, 2025 | 99,500.00 | 103,500.00 | 89,600.00 | 91,800.00 | 91,800.00 | -6.99% | 1,033,560 |
| Dec 5, 2025 | 104,700.00 | 105,600.00 | 96,600.00 | 98,700.00 | 98,700.00 | -5.37% | 1,154,020 |
| Dec 4, 2025 | 92,500.00 | 112,500.00 | 90,500.00 | 104,300.00 | 104,300.00 | 11.08% | 3,145,184 |
| Dec 3, 2025 | 97,400.00 | 101,300.00 | 92,800.00 | 93,900.00 | 93,900.00 | -4.18% | 1,245,898 |
| Dec 2, 2025 | 81,800.00 | 103,600.00 | 80,900.00 | 98,000.00 | 98,000.00 | 21.14% | 4,722,338 |
| Dec 1, 2025 | 78,600.00 | 82,700.00 | 77,900.00 | 80,900.00 | 80,900.00 | 2.93% | 848,149 |
| Nov 28, 2025 | 76,800.00 | 79,400.00 | 74,900.00 | 78,600.00 | 78,600.00 | 3.15% | 970,748 |
| Nov 27, 2025 | 80,200.00 | 81,200.00 | 75,600.00 | 76,200.00 | 76,200.00 | -4.75% | 965,900 |
| Nov 26, 2025 | 70,400.00 | 86,000.00 | 69,500.00 | 80,000.00 | 80,000.00 | 14.61% | 3,545,684 |
| Nov 25, 2025 | 66,500.00 | 72,800.00 | 65,700.00 | 69,800.00 | 69,800.00 | 4.96% | 1,808,106 |
| Nov 24, 2025 | 68,800.00 | 68,800.00 | 61,900.00 | 66,500.00 | 66,500.00 | -1.77% | 706,170 |
| Nov 21, 2025 | 64,300.00 | 68,500.00 | 64,200.00 | 67,700.00 | 67,700.00 | 0.15% | 533,899 |
| Nov 20, 2025 | 67,100.00 | 69,800.00 | 66,100.00 | 67,600.00 | 67,600.00 | 1.20% | 550,103 |
| Nov 19, 2025 | 65,000.00 | 70,500.00 | 63,100.00 | 66,800.00 | 66,800.00 | 1.06% | 1,222,081 |
| Nov 18, 2025 | 65,900.00 | 67,500.00 | 63,200.00 | 66,100.00 | 66,100.00 | 1.69% | 799,965 |
| Nov 17, 2025 | 60,300.00 | 67,900.00 | 56,600.00 | 65,000.00 | 65,000.00 | 9.80% | 1,350,325 |
| Nov 14, 2025 | 62,500.00 | 64,900.00 | 59,100.00 | 59,200.00 | 59,200.00 | -7.21% | 763,023 |
| Nov 13, 2025 | 69,000.00 | 69,000.00 | 63,600.00 | 63,800.00 | 63,800.00 | -6.04% | 745,093 |
| Nov 12, 2025 | 65,200.00 | 68,800.00 | 63,500.00 | 67,900.00 | 67,900.00 | 8.29% | 1,056,717 |
| Nov 11, 2025 | 66,500.00 | 66,800.00 | 61,950.00 | 62,700.00 | 62,700.00 | -4.13% | 562,969 |
| Nov 10, 2025 | 67,000.00 | 67,700.00 | 64,000.00 | 65,400.00 | 65,400.00 | - | 490,221 |
| Nov 7, 2025 | 61,500.00 | 70,500.00 | 61,400.00 | 65,400.00 | 65,400.00 | 2.03% | 1,103,033 |
| Nov 6, 2025 | 71,000.00 | 74,400.00 | 64,100.00 | 64,100.00 | 64,100.00 | -5.32% | 1,103,243 |
| Nov 5, 2025 | 69,800.00 | 70,900.00 | 62,200.00 | 67,700.00 | 67,700.00 | -3.01% | 1,405,935 |
| Nov 4, 2025 | 69,100.00 | 71,000.00 | 67,200.00 | 69,800.00 | 69,800.00 | 1.31% | 671,337 |
| Nov 3, 2025 | 65,000.00 | 71,100.00 | 64,000.00 | 68,900.00 | 68,900.00 | 8.68% | 1,004,699 |
| Oct 31, 2025 | 65,000.00 | 66,300.00 | 61,200.00 | 63,400.00 | 63,400.00 | 0.63% | 724,688 |
| Oct 30, 2025 | 56,800.00 | 67,200.00 | 55,600.00 | 63,000.00 | 63,000.00 | 10.92% | 1,937,850 |
| Oct 29, 2025 | 53,000.00 | 60,700.00 | 51,500.00 | 56,800.00 | 56,800.00 | 6.17% | 1,763,055 |
| Oct 28, 2025 | 51,200.00 | 56,000.00 | 49,500.00 | 53,500.00 | 53,500.00 | 5.52% | 1,365,982 |
| Oct 27, 2025 | 45,650.00 | 52,200.00 | 43,950.00 | 50,700.00 | 50,700.00 | 12.04% | 979,246 |
| Oct 24, 2025 | 48,200.00 | 49,600.00 | 45,250.00 | 45,250.00 | 45,250.00 | -4.84% | 517,488 |
| Oct 23, 2025 | 49,450.00 | 50,800.00 | 47,400.00 | 47,550.00 | 47,550.00 | -3.84% | 478,744 |
| Oct 22, 2025 | 48,550.00 | 50,900.00 | 46,500.00 | 49,450.00 | 49,450.00 | 2.81% | 738,530 |
| Oct 21, 2025 | 50,200.00 | 51,200.00 | 46,800.00 | 48,100.00 | 48,100.00 | -2.63% | 574,806 |