Proteina Co., Ltd. (KOSDAQ:468530)
South Korea · Delayed Price · Currency is KRW 34,400
-650 (-1.85%)
Sep 1, 2026, 3:30 PM KST
Proteina Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 36,000.00 | 36,050.00 | 31,200.00 | 32,100.00 | 32,100.00 | -14.63% | 177,398 |
| Aug 14, 2026 | 34,750.00 | 40,350.00 | 33,750.00 | 37,600.00 | 37,600.00 | 9.14% | 302,214 |
| Aug 13, 2026 | 30,950.00 | 35,400.00 | 30,500.00 | 34,450.00 | 34,450.00 | 17.18% | 163,094 |
| Aug 12, 2026 | 31,000.00 | 31,000.00 | 29,200.00 | 29,400.00 | 29,400.00 | -6.07% | 81,040 |
| Aug 11, 2026 | 32,150.00 | 35,000.00 | 29,950.00 | 31,300.00 | 31,300.00 | 2.62% | 190,627 |
| Aug 10, 2026 | 27,000.00 | 32,750.00 | 26,750.00 | 30,500.00 | 30,500.00 | 17.76% | 213,254 |
| Aug 7, 2026 | 26,750.00 | 26,750.00 | 25,000.00 | 25,900.00 | 25,900.00 | -3.18% | 38,354 |
| Aug 6, 2026 | 28,200.00 | 28,200.00 | 25,800.00 | 26,750.00 | 26,750.00 | 2.49% | 95,139 |
| Aug 5, 2026 | 23,150.00 | 26,450.00 | 22,800.00 | 26,100.00 | 26,100.00 | 13.23% | 72,342 |
| Aug 4, 2026 | 20,500.00 | 24,900.00 | 20,500.00 | 23,050.00 | 23,050.00 | 8.47% | 73,066 |
| Aug 3, 2026 | 18,360.00 | 22,350.00 | 18,360.00 | 21,250.00 | 21,250.00 | 14.74% | 74,760 |
| Jul 31, 2026 | 16,470.00 | 18,750.00 | 16,260.00 | 18,520.00 | 18,520.00 | 16.77% | 51,964 |
| Jul 30, 2026 | 16,560.00 | 17,370.00 | 15,730.00 | 15,860.00 | 15,860.00 | -3.35% | 43,234 |
| Jul 29, 2026 | 19,000.00 | 19,300.00 | 15,500.00 | 16,410.00 | 16,410.00 | -12.85% | 88,023 |
| Jul 28, 2026 | 20,000.00 | 20,000.00 | 18,310.00 | 18,830.00 | 18,830.00 | -8.15% | 40,362 |
| Jul 27, 2026 | 20,850.00 | 21,700.00 | 20,100.00 | 20,500.00 | 20,500.00 | -1.68% | 42,752 |
| Jul 24, 2026 | 21,700.00 | 22,100.00 | 20,600.00 | 20,850.00 | 20,850.00 | -6.50% | 25,691 |
| Jul 23, 2026 | 20,800.00 | 22,350.00 | 20,800.00 | 22,300.00 | 22,300.00 | 5.44% | 28,331 |
| Jul 22, 2026 | 21,800.00 | 22,300.00 | 21,000.00 | 21,150.00 | 21,150.00 | -2.76% | 26,490 |
| Jul 21, 2026 | 21,250.00 | 21,850.00 | 20,400.00 | 21,750.00 | 21,750.00 | - | 36,709 |
| Jul 20, 2026 | 22,900.00 | 23,100.00 | 21,700.00 | 21,750.00 | 21,750.00 | -9.75% | 36,637 |
| Jul 16, 2026 | 26,550.00 | 27,200.00 | 23,150.00 | 24,100.00 | 24,100.00 | -8.02% | 67,196 |
| Jul 15, 2026 | 23,100.00 | 26,350.00 | 23,100.00 | 26,200.00 | 26,200.00 | 16.70% | 76,143 |
| Jul 14, 2026 | 22,200.00 | 22,650.00 | 20,400.00 | 22,450.00 | 22,450.00 | -2.39% | 55,057 |
| Jul 13, 2026 | 25,600.00 | 26,100.00 | 22,850.00 | 23,000.00 | 23,000.00 | -13.37% | 87,957 |
| Jul 10, 2026 | 27,000.00 | 27,900.00 | 25,700.00 | 26,550.00 | 26,550.00 | 13.46% | 170,243 |
| Jul 9, 2026 | 22,600.00 | 24,800.00 | 22,400.00 | 23,400.00 | 23,400.00 | 0.65% | 44,984 |
| Jul 8, 2026 | 24,300.00 | 24,650.00 | 22,350.00 | 23,250.00 | 23,250.00 | -6.81% | 62,681 |
| Jul 7, 2026 | 24,900.00 | 26,650.00 | 24,350.00 | 24,950.00 | 24,950.00 | -2.92% | 39,290 |
| Jul 6, 2026 | 26,550.00 | 26,550.00 | 24,650.00 | 25,700.00 | 25,700.00 | -3.20% | 30,672 |
| Jul 3, 2026 | 27,250.00 | 27,750.00 | 25,150.00 | 26,550.00 | 26,550.00 | -3.10% | 46,356 |
| Jul 2, 2026 | 28,500.00 | 29,700.00 | 27,100.00 | 27,400.00 | 27,400.00 | -6.32% | 33,909 |
| Jul 1, 2026 | 28,800.00 | 30,400.00 | 27,400.00 | 29,250.00 | 29,250.00 | 3.54% | 40,444 |
| Jun 30, 2026 | 29,800.00 | 31,000.00 | 28,100.00 | 28,250.00 | 28,250.00 | -9.74% | 52,069 |
| Jun 29, 2026 | 26,000.00 | 31,800.00 | 26,000.00 | 31,300.00 | 31,300.00 | 19.01% | 70,230 |
| Jun 26, 2026 | 29,150.00 | 29,150.00 | 25,700.00 | 26,300.00 | 26,300.00 | -9.78% | 61,725 |
| Jun 25, 2026 | 29,150.00 | 30,950.00 | 28,100.00 | 29,150.00 | 29,150.00 | -0.85% | 41,981 |
| Jun 24, 2026 | 27,600.00 | 30,550.00 | 27,600.00 | 29,400.00 | 29,400.00 | 3.89% | 48,238 |
| Jun 23, 2026 | 30,850.00 | 32,000.00 | 28,000.00 | 28,300.00 | 28,300.00 | -11.70% | 57,258 |
| Jun 22, 2026 | 30,450.00 | 34,000.00 | 30,400.00 | 32,050.00 | 32,050.00 | 1.58% | 60,579 |
| Jun 19, 2026 | 33,300.00 | 33,750.00 | 30,500.00 | 31,550.00 | 31,550.00 | -8.55% | 65,859 |