Proteina Co., Ltd. (KOSDAQ:468530)
South Korea · Delayed Price · Currency is KRW 39,950
+500 (1.27%)
Sep 22, 2026, 3:30 PM KST
Proteina Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |