Proteina Co., Ltd. (KOSDAQ:468530)
South Korea · Delayed Price · Currency is KRW 32,050
-2,800 (-8.03%)
Jun 10, 2026, 3:30 PM KST
Proteina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 53,700.00 | 54,200.00 | 52,000.00 | 53,800.00 | 53,800.00 | -2.54% | 92,237 |
| May 4, 2026 | 57,500.00 | 57,600.00 | 55,200.00 | 55,200.00 | 55,200.00 | -2.13% | 65,073 |
| Apr 30, 2026 | 60,800.00 | 61,000.00 | 56,000.00 | 56,400.00 | 56,400.00 | -7.84% | 167,574 |
| Apr 29, 2026 | 60,900.00 | 62,800.00 | 60,700.00 | 61,200.00 | 61,200.00 | -1.29% | 49,150 |
| Apr 28, 2026 | 64,900.00 | 65,100.00 | 62,000.00 | 62,000.00 | 62,000.00 | -2.36% | 81,174 |
| Apr 27, 2026 | 66,300.00 | 66,300.00 | 63,000.00 | 63,500.00 | 63,500.00 | -0.31% | 94,731 |
| Apr 24, 2026 | 61,200.00 | 65,400.00 | 60,000.00 | 63,700.00 | 63,700.00 | 1.92% | 116,196 |
| Apr 23, 2026 | 61,200.00 | 63,600.00 | 60,000.00 | 62,500.00 | 62,500.00 | 5.04% | 118,717 |
| Apr 22, 2026 | 58,200.00 | 60,300.00 | 57,200.00 | 59,500.00 | 59,500.00 | 1.88% | 74,813 |
| Apr 21, 2026 | 61,900.00 | 62,200.00 | 57,900.00 | 58,400.00 | 58,400.00 | -5.19% | 126,927 |
| Apr 20, 2026 | 61,800.00 | 63,700.00 | 61,500.00 | 61,600.00 | 61,600.00 | -2.22% | 52,728 |
| Apr 17, 2026 | 65,000.00 | 65,000.00 | 62,300.00 | 63,000.00 | 63,000.00 | -1.10% | 36,617 |
| Apr 16, 2026 | 64,500.00 | 66,500.00 | 63,700.00 | 63,700.00 | 63,700.00 | 0.79% | 69,773 |
| Apr 15, 2026 | 61,200.00 | 64,400.00 | 59,400.00 | 63,200.00 | 63,200.00 | 3.95% | 91,436 |
| Apr 14, 2026 | 62,000.00 | 63,000.00 | 60,700.00 | 60,800.00 | 60,800.00 | -0.33% | 78,720 |
| Apr 13, 2026 | 57,000.00 | 61,200.00 | 55,700.00 | 61,000.00 | 61,000.00 | 4.81% | 74,593 |
| Apr 10, 2026 | 55,800.00 | 58,800.00 | 53,000.00 | 58,200.00 | 58,200.00 | 5.24% | 138,891 |
| Apr 9, 2026 | 58,500.00 | 59,100.00 | 54,600.00 | 55,300.00 | 55,300.00 | -4.33% | 115,072 |
| Apr 8, 2026 | 60,500.00 | 60,900.00 | 56,700.00 | 57,800.00 | 57,800.00 | 1.58% | 226,959 |
| Apr 7, 2026 | 59,000.00 | 60,700.00 | 55,700.00 | 56,900.00 | 56,900.00 | -3.56% | 161,910 |
| Apr 6, 2026 | 62,800.00 | 63,200.00 | 57,600.00 | 59,000.00 | 59,000.00 | -7.09% | 163,910 |
| Apr 3, 2026 | 66,700.00 | 67,300.00 | 62,400.00 | 63,500.00 | 63,500.00 | -1.40% | 93,223 |
| Apr 2, 2026 | 71,800.00 | 71,900.00 | 62,400.00 | 64,400.00 | 64,400.00 | -8.13% | 159,639 |
| Apr 1, 2026 | 69,400.00 | 72,100.00 | 68,700.00 | 70,100.00 | 70,100.00 | 5.26% | 91,147 |
| Mar 31, 2026 | 71,000.00 | 73,600.00 | 66,500.00 | 66,600.00 | 66,600.00 | -6.46% | 133,552 |
| Mar 30, 2026 | 72,000.00 | 72,600.00 | 70,800.00 | 71,200.00 | 71,200.00 | -7.41% | 90,316 |
| Mar 27, 2026 | 79,700.00 | 81,700.00 | 76,000.00 | 76,900.00 | 76,900.00 | -0.39% | 138,545 |