Proteina Co., Ltd. (KOSDAQ:468530)
South Korea · Delayed Price · Currency is KRW 29,400
-1,900 (-6.07%)
Aug 12, 2026, 3:30 PM KST
Proteina Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |