Protec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 38,650.00 | 39,450.00 | 38,100.00 | 38,400.00 | 37,260.25 | 30,308 |
| 2024-04-24 | 37,350.00 | 39,450.00 | 37,350.00 | 39,250.00 | 38,085.03 | 62,455 |
| 2024-04-23 | 38,100.00 | 38,400.00 | 36,600.00 | 36,650.00 | 35,562.20 | 56,857 |
| 2024-04-22 | 39,550.00 | 39,900.00 | 37,200.00 | 37,750.00 | 36,629.55 | 96,673 |
| 2024-04-19 | 41,900.00 | 42,050.00 | 39,050.00 | 39,950.00 | 38,764.25 | 130,816 |
| 2024-04-18 | 41,650.00 | 42,400.00 | 41,300.00 | 42,350.00 | 41,093.02 | 48,728 |
| 2024-04-17 | 41,800.00 | 42,900.00 | 41,000.00 | 41,800.00 | 40,559.34 | 45,081 |
| 2024-04-16 | 42,700.00 | 43,000.00 | 41,050.00 | 41,300.00 | 40,074.18 | 57,551 |
| 2024-04-15 | 41,800.00 | 43,200.00 | 41,600.00 | 42,900.00 | 41,626.69 | 69,262 |
| 2024-04-12 | 43,850.00 | 44,150.00 | 42,000.00 | 42,050.00 | 40,801.92 | 125,776 |
| 2024-04-11 | 41,000.00 | 43,700.00 | 41,000.00 | 43,350.00 | 42,063.33 | 87,181 |
| 2024-04-09 | 42,850.00 | 43,200.00 | 41,650.00 | 41,800.00 | 40,559.34 | 96,654 |
| 2024-04-08 | 44,300.00 | 44,550.00 | 42,600.00 | 42,700.00 | 41,432.63 | 163,987 |
| 2024-04-05 | 44,300.00 | 45,850.00 | 44,000.00 | 44,900.00 | 43,567.33 | 132,529 |
| 2024-04-04 | 47,250.00 | 47,650.00 | 40,500.00 | 46,000.00 | 44,634.68 | 1,162,031 |
| 2024-04-03 | 49,700.00 | 50,100.00 | 48,300.00 | 49,250.00 | 47,788.22 | 115,578 |
| 2024-04-02 | 52,000.00 | 52,600.00 | 50,200.00 | 50,500.00 | 49,001.12 | 120,061 |
| 2024-04-01 | 52,700.00 | 52,800.00 | 51,000.00 | 52,200.00 | 50,650.66 | 135,424 |
| 2024-03-29 | 51,900.00 | 52,900.00 | 50,700.00 | 52,000.00 | 50,456.59 | 203,649 |
| 2024-03-28 | 51,200.00 | 51,900.00 | 50,700.00 | 51,500.00 | 49,971.44 | 174,429 |
| 2024-03-27 | 49,250.00 | 51,000.00 | 49,100.00 | 51,000.00 | 49,486.28 | 148,636 |
| 2024-03-26 | 48,600.00 | 49,800.00 | 48,200.00 | 49,650.00 | 48,176.34 | 125,346 |
| 2024-03-25 | 48,800.00 | 49,100.00 | 47,850.00 | 48,200.00 | 46,769.38 | 70,323 |
| 2024-03-22 | 49,500.00 | 50,000.00 | 48,600.00 | 48,800.00 | 47,351.57 | 66,861 |
| 2024-03-21 | 50,400.00 | 51,100.00 | 49,250.00 | 49,550.00 | 48,079.31 | 147,046 |
| 2024-03-20 | 49,350.00 | 49,600.00 | 47,650.00 | 49,300.00 | 47,836.73 | 122,435 |
| 2024-03-19 | 50,700.00 | 50,700.00 | 48,450.00 | 49,050.00 | 47,594.15 | 136,202 |
| 2024-03-18 | 50,000.00 | 51,100.00 | 49,500.00 | 51,000.00 | 49,486.28 | 74,701 |
| 2024-03-15 | 50,200.00 | 51,500.00 | 49,400.00 | 50,000.00 | 48,515.96 | 123,310 |
| 2024-03-14 | 50,600.00 | 52,200.00 | 49,650.00 | 51,200.00 | 49,680.34 | 170,768 |
| 2024-03-13 | 54,300.00 | 55,000.00 | 50,800.00 | 51,100.00 | 49,583.31 | 320,699 |
| 2024-03-12 | 53,900.00 | 56,300.00 | 52,700.00 | 53,100.00 | 51,523.95 | 529,690 |
| 2024-03-11 | 51,200.00 | 54,300.00 | 49,650.00 | 53,200.00 | 51,620.98 | 370,178 |
| 2024-03-08 | 51,600.00 | 53,400.00 | 51,000.00 | 53,300.00 | 51,718.01 | 397,878 |
| 2024-03-07 | 52,900.00 | 53,200.00 | 50,100.00 | 50,500.00 | 49,001.12 | 310,472 |
| 2024-03-06 | 51,600.00 | 53,300.00 | 51,100.00 | 52,600.00 | 51,038.79 | 421,946 |
| 2024-03-05 | 49,050.00 | 54,800.00 | 47,550.00 | 52,800.00 | 51,232.85 | 1,041,066 |
| 2024-03-04 | 47,700.00 | 49,350.00 | 47,700.00 | 49,100.00 | 47,642.67 | 214,657 |
| 2024-02-29 | 47,300.00 | 47,500.00 | 46,100.00 | 46,850.00 | 45,459.45 | 95,567 |
| 2024-02-28 | 46,700.00 | 49,000.00 | 46,450.00 | 48,000.00 | 46,575.32 | 206,458 |
| 2024-02-27 | 47,450.00 | 47,800.00 | 45,500.00 | 46,150.00 | 44,780.23 | 97,880 |
| 2024-02-26 | 46,250.00 | 48,300.00 | 46,000.00 | 47,400.00 | 45,993.13 | 112,112 |
| 2024-02-23 | 49,800.00 | 49,800.00 | 46,850.00 | 47,100.00 | 45,702.03 | 193,115 |
| 2024-02-22 | 48,050.00 | 49,400.00 | 47,000.00 | 48,250.00 | 46,817.90 | 274,524 |
| 2024-02-21 | 46,400.00 | 47,950.00 | 45,850.00 | 46,750.00 | 45,362.42 | 168,639 |
| 2024-02-20 | 44,600.00 | 48,350.00 | 44,450.00 | 47,100.00 | 45,702.03 | 334,426 |
| 2024-02-19 | 44,100.00 | 45,650.00 | 43,850.00 | 44,600.00 | 43,276.23 | 64,031 |
| 2024-02-16 | 45,100.00 | 45,100.00 | 43,500.00 | 44,100.00 | 42,791.07 | 67,224 |
| 2024-02-15 | 46,200.00 | 46,500.00 | 44,100.00 | 44,950.00 | 43,615.84 | 98,184 |
| 2024-02-14 | 45,250.00 | 46,200.00 | 44,450.00 | 45,850.00 | 44,489.13 | 90,110 |
| 2024-02-13 | 44,300.00 | 46,200.00 | 44,150.00 | 45,550.00 | 44,198.04 | 160,753 |
| 2024-02-08 | 43,600.00 | 44,750.00 | 43,200.00 | 43,900.00 | 42,597.01 | 87,449 |
| 2024-02-07 | 43,550.00 | 44,000.00 | 42,750.00 | 43,350.00 | 42,063.33 | 33,209 |
| 2024-02-06 | 42,050.00 | 44,250.00 | 41,300.00 | 43,500.00 | 42,208.88 | 62,311 |
| 2024-02-05 | 43,050.00 | 43,700.00 | 42,000.00 | 42,050.00 | 40,801.92 | 30,699 |
| 2024-02-02 | 41,250.00 | 43,650.00 | 41,250.00 | 43,050.00 | 41,772.24 | 53,049 |
| 2024-02-01 | 41,950.00 | 42,200.00 | 40,900.00 | 41,250.00 | 40,025.66 | 54,594 |
| 2024-01-31 | 43,000.00 | 43,200.00 | 41,700.00 | 41,900.00 | 40,656.37 | 55,950 |
| 2024-01-30 | 43,650.00 | 45,350.00 | 42,200.00 | 43,550.00 | 42,257.40 | 112,081 |
| 2024-01-29 | 42,950.00 | 43,900.00 | 42,000.00 | 42,350.00 | 41,093.02 | 50,968 |
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.