Proteina Co., Ltd. (KOSDAQ:468530)
South Korea · Delayed Price · Currency is KRW 47,900
-6,400 (-11.79%)
Nov 2, 2026, 3:30 PM KST
Proteina Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 53,000.00 | 53,000.00 | 47,100.00 | 47,900.00 | 47,900.00 | -11.79% | 203,289 |
| Oct 30, 2026 | 53,300.00 | 56,100.00 | 49,150.00 | 54,300.00 | 54,300.00 | 0.74% | 246,885 |
| Oct 29, 2026 | 52,900.00 | 56,000.00 | 50,800.00 | 53,900.00 | 53,900.00 | 4.66% | 245,492 |
| Oct 28, 2026 | 50,000.00 | 54,900.00 | 48,950.00 | 51,500.00 | 51,500.00 | 5.21% | 198,366 |
| Oct 27, 2026 | 46,600.00 | 49,550.00 | 45,800.00 | 48,950.00 | 48,950.00 | 5.04% | 139,569 |
| Oct 26, 2026 | 42,200.00 | 50,400.00 | 41,200.00 | 46,600.00 | 46,600.00 | 7.25% | 315,689 |
| Oct 23, 2026 | 40,900.00 | 44,050.00 | 38,200.00 | 43,450.00 | 43,450.00 | 1.64% | 88,929 |
| Oct 22, 2026 | 46,000.00 | 47,000.00 | 41,800.00 | 42,750.00 | 42,750.00 | -7.07% | 101,606 |
| Oct 21, 2026 | 44,150.00 | 47,500.00 | 43,050.00 | 46,000.00 | 46,000.00 | 7.23% | 243,390 |
| Oct 20, 2026 | 39,950.00 | 44,600.00 | 38,700.00 | 42,900.00 | 42,900.00 | 7.38% | 225,591 |
| Oct 19, 2026 | 35,650.00 | 40,500.00 | 35,400.00 | 39,950.00 | 39,950.00 | 5.69% | 100,897 |
| Oct 16, 2026 | 37,000.00 | 39,350.00 | 35,600.00 | 37,800.00 | 37,800.00 | 7.85% | 129,049 |
| Oct 15, 2026 | 35,700.00 | 37,800.00 | 33,700.00 | 35,050.00 | 35,050.00 | -8.49% | 156,879 |
| Oct 14, 2026 | 43,500.00 | 45,700.00 | 37,750.00 | 38,300.00 | 38,300.00 | -14.03% | 197,412 |
| Oct 13, 2026 | 41,000.00 | 45,250.00 | 40,000.00 | 44,550.00 | 44,550.00 | 5.57% | 170,645 |
| Oct 12, 2026 | 45,300.00 | 48,100.00 | 41,950.00 | 42,200.00 | 42,200.00 | -4.95% | 131,047 |
| Oct 8, 2026 | 42,750.00 | 46,600.00 | 40,800.00 | 44,400.00 | 44,400.00 | 0.91% | 185,095 |
| Oct 7, 2026 | 48,700.00 | 48,750.00 | 43,600.00 | 44,000.00 | 44,000.00 | -14.56% | 296,850 |
| Oct 6, 2026 | 54,200.00 | 54,600.00 | 50,200.00 | 51,500.00 | 51,500.00 | 0.39% | 122,913 |
| Oct 2, 2026 | 50,000.00 | 52,900.00 | 48,150.00 | 51,300.00 | 51,300.00 | - | 136,801 |
| Oct 1, 2026 | 52,500.00 | 54,500.00 | 49,800.00 | 51,300.00 | 51,300.00 | -1.16% | 125,455 |
| Sep 30, 2026 | 52,200.00 | 53,100.00 | 47,800.00 | 51,900.00 | 51,900.00 | -3.17% | 197,600 |
| Sep 29, 2026 | 53,200.00 | 55,000.00 | 51,000.00 | 53,600.00 | 53,600.00 | -0.19% | 167,377 |
| Sep 28, 2026 | 50,000.00 | 56,200.00 | 49,750.00 | 53,700.00 | 53,700.00 | 13.65% | 400,093 |
| Sep 23, 2026 | 41,050.00 | 49,000.00 | 40,900.00 | 47,250.00 | 47,250.00 | 18.27% | 424,234 |
| Sep 22, 2026 | 41,400.00 | 41,800.00 | 39,500.00 | 39,950.00 | 39,950.00 | 1.27% | 92,833 |
| Sep 21, 2026 | 35,350.00 | 40,100.00 | 34,800.00 | 39,450.00 | 39,450.00 | 12.55% | 158,668 |
| Sep 18, 2026 | 33,900.00 | 37,350.00 | 33,750.00 | 35,050.00 | 35,050.00 | 3.39% | 117,905 |
| Sep 17, 2026 | 31,950.00 | 34,850.00 | 31,450.00 | 33,900.00 | 33,900.00 | 4.15% | 96,972 |
| Sep 16, 2026 | 29,350.00 | 33,150.00 | 27,800.00 | 32,550.00 | 32,550.00 | 13.61% | 164,455 |
| Sep 15, 2026 | 26,700.00 | 30,700.00 | 26,425.00 | 28,650.00 | 28,650.00 | 10.19% | 130,246 |
| Sep 14, 2026 | 27,200.00 | 27,450.00 | 25,950.00 | 26,000.00 | 26,000.00 | -5.28% | 36,091 |
| Sep 11, 2026 | 27,550.00 | 28,350.00 | 27,050.00 | 27,450.00 | 27,450.00 | -3.68% | 28,330 |
| Sep 10, 2026 | 28,350.00 | 29,100.00 | 27,200.00 | 28,500.00 | 28,500.00 | -2.40% | 36,838 |
| Sep 9, 2026 | 28,050.00 | 30,650.00 | 28,050.00 | 29,200.00 | 29,200.00 | 2.10% | 56,940 |
| Sep 8, 2026 | 29,050.00 | 29,800.00 | 28,600.00 | 28,600.00 | 28,600.00 | -3.87% | 56,296 |
| Sep 7, 2026 | 30,750.00 | 31,950.00 | 29,450.00 | 29,750.00 | 29,750.00 | -3.25% | 53,427 |
| Sep 4, 2026 | 30,500.00 | 31,900.00 | 29,900.00 | 30,750.00 | 30,750.00 | - | 55,912 |
| Sep 3, 2026 | 30,700.00 | 31,400.00 | 29,650.00 | 30,750.00 | 30,750.00 | 0.16% | 54,579 |
| Sep 2, 2026 | 33,000.00 | 34,750.00 | 30,700.00 | 30,700.00 | 30,700.00 | -10.76% | 76,674 |
| Sep 1, 2026 | 34,550.00 | 34,850.00 | 33,100.00 | 34,400.00 | 34,400.00 | -1.85% | 63,030 |
| Aug 31, 2026 | 34,450.00 | 35,200.00 | 32,200.00 | 35,050.00 | 35,050.00 | -2.37% | 87,961 |
| Aug 28, 2026 | 37,900.00 | 38,200.00 | 35,150.00 | 35,900.00 | 35,900.00 | -5.03% | 80,691 |
| Aug 27, 2026 | 37,750.00 | 39,600.00 | 36,600.00 | 37,800.00 | 37,800.00 | 0.67% | 154,274 |
| Aug 26, 2026 | 36,500.00 | 41,150.00 | 36,200.00 | 37,550.00 | 37,550.00 | 7.44% | 215,395 |
| Aug 25, 2026 | 33,200.00 | 35,950.00 | 31,800.00 | 34,950.00 | 34,950.00 | 1.75% | 85,050 |
| Aug 24, 2026 | 36,000.00 | 38,025.00 | 34,200.00 | 34,350.00 | 34,350.00 | -6.40% | 143,267 |
| Aug 21, 2026 | 34,250.00 | 38,450.00 | 33,500.00 | 36,700.00 | 36,700.00 | 3.09% | 236,209 |
| Aug 20, 2026 | 36,950.00 | 38,350.00 | 32,300.00 | 35,600.00 | 35,600.00 | 3.94% | 192,995 |
| Aug 19, 2026 | 33,000.00 | 35,950.00 | 32,350.00 | 34,250.00 | 34,250.00 | 6.70% | 140,804 |