Proteina Co., Ltd. (KOSDAQ:468530)
South Korea · Delayed Price · Currency is KRW 55,800
+9,650 (20.91%)
Oct 10, 2025, 3:30 PM KST
Proteina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 47,000.00 | 58,900.00 | 47,000.00 | 55,800.00 | 55,800.00 | 20.91% | 1,514,399 |
| Oct 2, 2025 | 46,700.00 | 47,000.00 | 44,800.00 | 46,150.00 | 46,150.00 | -0.65% | 383,585 |
| Oct 1, 2025 | 45,500.00 | 48,500.00 | 44,250.00 | 46,450.00 | 46,450.00 | 4.38% | 625,529 |
| Sep 30, 2025 | 45,050.00 | 46,550.00 | 43,650.00 | 44,500.00 | 44,500.00 | -2.20% | 448,141 |
| Sep 29, 2025 | 40,800.00 | 45,800.00 | 40,200.00 | 45,500.00 | 45,500.00 | 9.90% | 888,456 |
| Sep 26, 2025 | 42,750.00 | 47,000.00 | 40,900.00 | 41,400.00 | 41,400.00 | -3.16% | 776,573 |
| Sep 25, 2025 | 43,000.00 | 45,600.00 | 41,300.00 | 42,750.00 | 42,750.00 | -1.84% | 716,505 |
| Sep 24, 2025 | 41,750.00 | 47,850.00 | 39,550.00 | 43,550.00 | 43,550.00 | 0.35% | 2,250,994 |
| Sep 23, 2025 | 34,400.00 | 43,400.00 | 34,150.00 | 43,400.00 | 43,400.00 | 29.94% | 1,648,775 |
| Sep 22, 2025 | 32,850.00 | 34,250.00 | 31,000.00 | 33,400.00 | 33,400.00 | 0.30% | 449,607 |
| Sep 19, 2025 | 34,500.00 | 35,000.00 | 32,550.00 | 33,300.00 | 33,300.00 | -3.48% | 419,795 |
| Sep 18, 2025 | 33,700.00 | 35,050.00 | 32,200.00 | 34,500.00 | 34,500.00 | 2.37% | 774,984 |
| Sep 17, 2025 | 32,800.00 | 34,850.00 | 32,000.00 | 33,700.00 | 33,700.00 | 1.20% | 1,757,443 |
| Sep 16, 2025 | 30,700.00 | 35,500.00 | 30,550.00 | 33,300.00 | 33,300.00 | 10.45% | 5,399,149 |
| Sep 15, 2025 | 23,550.00 | 30,900.00 | 23,550.00 | 30,150.00 | 30,150.00 | 26.68% | 6,950,014 |
| Sep 12, 2025 | 23,300.00 | 24,400.00 | 22,100.00 | 23,800.00 | 23,800.00 | 3.03% | 1,757,807 |
| Sep 11, 2025 | 25,350.00 | 25,350.00 | 22,850.00 | 23,100.00 | 23,100.00 | -12.33% | 2,799,591 |
| Sep 10, 2025 | 25,650.00 | 30,250.00 | 25,650.00 | 26,350.00 | 26,350.00 | 3.33% | 6,513,458 |
| Sep 9, 2025 | 26,500.00 | 27,150.00 | 24,400.00 | 25,500.00 | 25,500.00 | -4.14% | 1,550,078 |
| Sep 8, 2025 | 25,950.00 | 26,850.00 | 25,550.00 | 26,600.00 | 26,600.00 | 1.92% | 1,731,451 |
| Sep 5, 2025 | 24,300.00 | 27,900.00 | 23,250.00 | 26,100.00 | 26,100.00 | 6.10% | 5,852,483 |
| Sep 4, 2025 | 20,850.00 | 25,600.00 | 20,600.00 | 24,600.00 | 24,600.00 | 24.68% | 9,518,294 |
| Sep 3, 2025 | 17,950.00 | 21,400.00 | 17,610.00 | 19,730.00 | 19,730.00 | 10.04% | 4,097,467 |
| Sep 2, 2025 | 18,150.00 | 18,250.00 | 17,740.00 | 17,930.00 | 17,930.00 | -0.77% | 589,194 |
| Sep 1, 2025 | 17,610.00 | 18,400.00 | 17,280.00 | 18,070.00 | 18,070.00 | 3.26% | 1,263,051 |
| Aug 29, 2025 | 15,280.00 | 17,510.00 | 14,200.00 | 17,500.00 | 17,500.00 | 14.38% | 1,963,114 |
| 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 |