Proteina Co., Ltd. (KOSDAQ:468530)
South Korea · Delayed Price · Currency is KRW 21,500
-250 (-1.15%)
Jul 21, 2026, 2:50 PM KST
Proteina Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 37,450.00 | 37,450.00 | 34,000.00 | 34,500.00 | 34,500.00 | -9.21% | 61,751 |
| Jun 17, 2026 | 36,700.00 | 38,950.00 | 34,900.00 | 38,000.00 | 38,000.00 | 4.97% | 66,382 |
| Jun 16, 2026 | 33,850.00 | 36,500.00 | 33,250.00 | 36,200.00 | 36,200.00 | 6.16% | 69,046 |
| Jun 15, 2026 | 34,950.00 | 34,950.00 | 32,500.00 | 34,100.00 | 34,100.00 | -0.29% | 85,055 |
| Jun 12, 2026 | 34,350.00 | 35,300.00 | 33,050.00 | 34,200.00 | 34,200.00 | 3.17% | 72,036 |
| Jun 11, 2026 | 30,300.00 | 33,250.00 | 29,650.00 | 33,150.00 | 33,150.00 | 3.43% | 61,278 |
| Jun 10, 2026 | 33,350.00 | 34,500.00 | 30,850.00 | 32,050.00 | 32,050.00 | -8.03% | 84,341 |
| Jun 9, 2026 | 31,000.00 | 38,300.00 | 31,000.00 | 34,850.00 | 34,850.00 | 8.91% | 167,658 |
| Jun 8, 2026 | 33,750.00 | 34,400.00 | 31,750.00 | 32,000.00 | 32,000.00 | -15.01% | 75,491 |
| Jun 5, 2026 | 40,200.00 | 40,700.00 | 36,950.00 | 37,650.00 | 37,650.00 | 0.40% | 127,381 |
| Jun 4, 2026 | 35,650.00 | 38,700.00 | 35,400.00 | 37,500.00 | 37,500.00 | 4.02% | 56,676 |
| Jun 2, 2026 | 35,550.00 | 37,500.00 | 35,250.00 | 36,050.00 | 36,050.00 | -5.01% | 113,764 |
| Jun 1, 2026 | 39,200.00 | 39,200.00 | 35,950.00 | 37,950.00 | 37,950.00 | -4.17% | 132,059 |
| May 29, 2026 | 42,000.00 | 42,550.00 | 38,500.00 | 39,600.00 | 39,600.00 | -7.37% | 103,073 |
| May 28, 2026 | 45,700.00 | 46,100.00 | 41,200.00 | 42,750.00 | 42,750.00 | -3.28% | 64,450 |
| May 27, 2026 | 45,450.00 | 46,900.00 | 43,000.00 | 44,200.00 | 44,200.00 | -5.35% | 108,738 |
| May 26, 2026 | 48,900.00 | 49,950.00 | 45,800.00 | 46,700.00 | 46,700.00 | -0.11% | 56,555 |
| May 22, 2026 | 42,500.00 | 48,300.00 | 42,500.00 | 46,750.00 | 46,750.00 | 11.84% | 89,508 |
| May 21, 2026 | 42,450.00 | 43,600.00 | 41,650.00 | 41,800.00 | 41,800.00 | -0.12% | 62,848 |
| May 20, 2026 | 42,400.00 | 43,100.00 | 40,550.00 | 41,850.00 | 41,850.00 | -5.53% | 66,837 |
| May 19, 2026 | 43,200.00 | 46,500.00 | 41,750.00 | 44,300.00 | 44,300.00 | -0.78% | 98,835 |
| May 18, 2026 | 47,500.00 | 47,500.00 | 42,850.00 | 44,650.00 | 44,650.00 | -8.41% | 79,940 |
| May 15, 2026 | 51,000.00 | 51,000.00 | 47,950.00 | 48,750.00 | 48,750.00 | -4.41% | 63,341 |
| May 14, 2026 | 48,950.00 | 51,300.00 | 48,200.00 | 51,000.00 | 51,000.00 | 2.51% | 52,008 |
| May 13, 2026 | 52,900.00 | 53,400.00 | 49,000.00 | 49,750.00 | 49,750.00 | -3.96% | 66,493 |
| May 12, 2026 | 51,400.00 | 53,900.00 | 49,000.00 | 51,800.00 | 51,800.00 | 0.19% | 70,136 |
| May 11, 2026 | 50,300.00 | 51,900.00 | 48,300.00 | 51,700.00 | 51,700.00 | - | 90,981 |
| May 8, 2026 | 52,000.00 | 54,000.00 | 50,500.00 | 51,700.00 | 51,700.00 | -0.19% | 80,239 |
| May 7, 2026 | 53,100.00 | 54,500.00 | 51,600.00 | 51,800.00 | 51,800.00 | -3.72% | 94,172 |