Protec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 25,650.00 | 26,600.00 | 25,600.00 | 26,300.00 | 25,519.39 | 22,716 |
| 2024-07-23 | 26,200.00 | 26,750.00 | 25,400.00 | 26,250.00 | 25,470.88 | 45,665 |
| 2024-07-22 | 26,700.00 | 26,750.00 | 25,600.00 | 26,200.00 | 25,422.36 | 34,955 |
| 2024-07-19 | 25,400.00 | 26,850.00 | 25,200.00 | 26,700.00 | 25,907.52 | 39,918 |
| 2024-07-18 | 25,000.00 | 25,550.00 | 24,550.00 | 25,500.00 | 24,743.14 | 46,552 |
| 2024-07-17 | 26,350.00 | 26,400.00 | 25,100.00 | 25,500.00 | 24,743.14 | 96,542 |
| 2024-07-16 | 26,400.00 | 26,650.00 | 26,000.00 | 26,450.00 | 25,664.94 | 29,926 |
| 2024-07-12 | 27,450.00 | 27,450.00 | 26,700.00 | 26,900.00 | 26,101.58 | 24,112 |
| 2024-07-11 | 26,950.00 | 27,750.00 | 26,950.00 | 27,150.00 | 26,344.16 | 22,922 |
| 2024-07-10 | 27,400.00 | 27,450.00 | 26,750.00 | 26,950.00 | 26,150.10 | 29,023 |
| 2024-07-09 | 28,000.00 | 28,550.00 | 27,300.00 | 27,400.00 | 26,586.74 | 42,696 |
| 2024-07-08 | 27,350.00 | 28,000.00 | 27,100.00 | 28,000.00 | 27,168.94 | 25,061 |
| 2024-07-05 | 27,950.00 | 28,450.00 | 27,300.00 | 27,350.00 | 26,538.23 | 30,969 |
| 2024-07-04 | 27,400.00 | 28,450.00 | 27,400.00 | 28,150.00 | 27,314.48 | 34,775 |
| 2024-07-03 | 27,900.00 | 28,350.00 | 27,350.00 | 27,350.00 | 26,538.23 | 46,200 |
| 2024-07-02 | 28,750.00 | 29,050.00 | 27,950.00 | 28,000.00 | 27,168.94 | 40,199 |
| 2024-07-01 | 29,850.00 | 29,850.00 | 29,050.00 | 29,050.00 | 28,187.77 | 22,675 |
| 2024-06-28 | 28,900.00 | 29,550.00 | 28,450.00 | 29,550.00 | 28,672.93 | 29,293 |
| 2024-06-27 | 29,200.00 | 29,500.00 | 28,450.00 | 28,600.00 | 27,751.13 | 35,972 |
| 2024-06-26 | 29,050.00 | 29,300.00 | 28,600.00 | 29,200.00 | 28,333.32 | 33,223 |
| 2024-06-25 | 29,750.00 | 29,750.00 | 29,000.00 | 29,050.00 | 28,187.77 | 38,643 |
| 2024-06-24 | 30,000.00 | 30,050.00 | 29,200.00 | 29,950.00 | 29,061.06 | 44,893 |
| 2024-06-21 | 31,350.00 | 31,350.00 | 29,950.00 | 30,050.00 | 29,158.09 | 88,702 |
| 2024-06-20 | 31,700.00 | 32,050.00 | 31,200.00 | 31,600.00 | 30,662.08 | 38,005 |
| 2024-06-19 | 31,550.00 | 32,450.00 | 31,550.00 | 31,900.00 | 30,953.18 | 29,183 |
| 2024-06-18 | 32,500.00 | 32,900.00 | 31,500.00 | 31,550.00 | 30,613.57 | 53,359 |
| 2024-06-17 | 32,200.00 | 33,300.00 | 31,800.00 | 32,500.00 | 31,535.37 | 35,238 |
| 2024-06-14 | 33,100.00 | 33,150.00 | 32,200.00 | 32,200.00 | 31,244.28 | 45,879 |
| 2024-06-13 | 32,850.00 | 33,300.00 | 32,300.00 | 32,800.00 | 31,826.47 | 69,839 |
| 2024-06-12 | 32,250.00 | 33,350.00 | 32,050.00 | 32,650.00 | 31,680.92 | 54,255 |
| 2024-06-11 | 32,300.00 | 32,650.00 | 32,100.00 | 32,150.00 | 31,195.76 | 34,365 |
| 2024-06-10 | 31,700.00 | 32,550.00 | 31,350.00 | 32,300.00 | 31,341.31 | 37,213 |
| 2024-06-07 | 32,300.00 | 32,850.00 | 31,600.00 | 31,850.00 | 30,904.66 | 60,182 |
| 2024-06-05 | 32,650.00 | 33,000.00 | 32,250.00 | 32,500.00 | 31,535.37 | 41,497 |
| 2024-06-04 | 32,850.00 | 32,950.00 | 31,900.00 | 32,150.00 | 31,195.76 | 90,355 |
| 2024-06-03 | 31,100.00 | 32,400.00 | 31,100.00 | 32,150.00 | 31,195.76 | 56,996 |
| 2024-05-31 | 31,250.00 | 32,000.00 | 31,000.00 | 31,600.00 | 30,662.08 | 105,199 |
| 2024-05-30 | 32,150.00 | 32,200.00 | 31,150.00 | 31,500.00 | 30,565.05 | 99,444 |
| 2024-05-29 | 32,850.00 | 33,100.00 | 32,050.00 | 32,350.00 | 31,389.82 | 88,724 |
| 2024-05-28 | 34,000.00 | 34,000.00 | 32,600.00 | 32,850.00 | 31,874.98 | 135,279 |
| 2024-05-27 | 34,300.00 | 34,500.00 | 33,100.00 | 34,000.00 | 32,990.85 | 95,177 |
| 2024-05-24 | 34,800.00 | 35,000.00 | 34,000.00 | 34,300.00 | 33,281.95 | 79,232 |
| 2024-05-23 | 35,850.00 | 36,000.00 | 34,950.00 | 35,250.00 | 34,203.75 | 63,670 |
| 2024-05-22 | 36,150.00 | 36,750.00 | 35,650.00 | 35,750.00 | 34,688.91 | 49,122 |
| 2024-05-21 | 36,450.00 | 36,550.00 | 35,700.00 | 36,500.00 | 35,416.65 | 42,564 |
| 2024-05-20 | 35,900.00 | 36,300.00 | 35,500.00 | 36,100.00 | 35,028.52 | 61,131 |
| 2024-05-17 | 37,000.00 | 37,550.00 | 35,400.00 | 36,300.00 | 35,222.58 | 118,074 |
| 2024-05-16 | 39,500.00 | 40,500.00 | 35,750.00 | 36,450.00 | 35,368.13 | 208,544 |
| 2024-05-14 | 39,300.00 | 39,500.00 | 38,500.00 | 38,900.00 | 37,745.41 | 30,377 |
| 2024-05-13 | 39,550.00 | 39,750.00 | 38,850.00 | 39,350.00 | 38,182.06 | 27,244 |
| 2024-05-10 | 40,550.00 | 40,600.00 | 38,600.00 | 38,950.00 | 37,793.93 | 52,664 |
| 2024-05-09 | 40,400.00 | 41,000.00 | 39,750.00 | 40,200.00 | 39,006.83 | 33,454 |
| 2024-05-08 | 40,500.00 | 41,250.00 | 40,500.00 | 40,600.00 | 39,394.96 | 29,251 |
| 2024-05-07 | 40,900.00 | 41,300.00 | 40,500.00 | 40,800.00 | 39,589.02 | 48,595 |
| 2024-05-03 | 39,650.00 | 40,200.00 | 39,350.00 | 40,050.00 | 38,861.28 | 34,335 |
| 2024-05-02 | 38,700.00 | 39,400.00 | 38,400.00 | 39,300.00 | 38,133.54 | 27,725 |
| 2024-04-30 | 40,250.00 | 40,600.00 | 38,750.00 | 39,050.00 | 37,890.96 | 66,359 |
| 2024-04-29 | 39,550.00 | 40,650.00 | 39,300.00 | 40,650.00 | 39,443.47 | 33,655 |
| 2024-04-26 | 39,100.00 | 39,950.00 | 38,700.00 | 39,400.00 | 38,230.57 | 42,473 |
| 2024-04-25 | 38,650.00 | 39,450.00 | 38,100.00 | 38,400.00 | 37,260.25 | 30,308 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 400.0000 KRW |
| 2024-12-27 | 400.0000 KRW |
| 2023-12-27 | 400.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 400.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
| 2019-12-27 | 400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.