Protec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 44,450.00 | 44,500.00 | 42,300.00 | 43,450.00 | 42,160.37 | 54,050 |
| 2024-01-25 | 46,000.00 | 46,050.00 | 44,600.00 | 44,850.00 | 43,518.81 | 88,132 |
| 2024-01-24 | 43,350.00 | 45,450.00 | 42,900.00 | 45,400.00 | 44,052.49 | 93,468 |
| 2024-01-23 | 45,150.00 | 45,150.00 | 43,250.00 | 43,350.00 | 42,063.33 | 76,620 |
| 2024-01-22 | 45,750.00 | 45,900.00 | 44,750.00 | 45,100.00 | 43,761.39 | 114,939 |
| 2024-01-19 | 42,350.00 | 44,500.00 | 42,350.00 | 44,450.00 | 43,130.69 | 190,982 |
| 2024-01-18 | 40,450.00 | 41,250.00 | 39,950.00 | 40,900.00 | 39,686.05 | 36,384 |
| 2024-01-17 | 40,750.00 | 41,650.00 | 39,900.00 | 40,850.00 | 39,637.54 | 49,914 |
| 2024-01-16 | 42,300.00 | 42,300.00 | 40,200.00 | 40,500.00 | 39,297.92 | 71,812 |
| 2024-01-15 | 42,450.00 | 42,800.00 | 41,250.00 | 41,950.00 | 40,704.89 | 52,198 |
| 2024-01-12 | 44,300.00 | 44,450.00 | 42,050.00 | 42,300.00 | 41,044.50 | 75,059 |
| 2024-01-11 | 44,050.00 | 44,750.00 | 43,500.00 | 44,300.00 | 42,985.14 | 60,539 |
| 2024-01-10 | 44,600.00 | 44,700.00 | 43,050.00 | 44,000.00 | 42,694.04 | 56,959 |
| 2024-01-09 | 44,650.00 | 45,550.00 | 44,050.00 | 44,450.00 | 43,130.69 | 97,040 |
| 2024-01-08 | 43,500.00 | 44,000.00 | 42,800.00 | 43,600.00 | 42,305.91 | 59,320 |
| 2024-01-05 | 43,150.00 | 43,350.00 | 42,400.00 | 43,150.00 | 41,869.27 | 74,410 |
| 2024-01-04 | 44,100.00 | 44,750.00 | 42,850.00 | 43,350.00 | 42,063.33 | 78,899 |
| 2024-01-03 | 45,350.00 | 45,450.00 | 43,600.00 | 44,500.00 | 43,179.20 | 113,519 |
| 2024-01-02 | 45,650.00 | 46,600.00 | 45,200.00 | 46,000.00 | 44,634.68 | 55,900 |
| 2023-12-28 | 45,150.00 | 45,850.00 | 44,300.00 | 45,650.00 | 44,295.07 | 64,997 |
| 2023-12-27 | 44,250.00 | 45,350.00 | 43,750.00 | 45,100.00 | 43,761.39 | 55,630 |
| 2023-12-26 | 45,400.00 | 45,550.00 | 44,150.00 | 44,150.00 | 42,451.46 | 65,461 |
| 2023-12-22 | 45,650.00 | 46,000.00 | 44,850.00 | 44,900.00 | 43,172.61 | 87,476 |
| 2023-12-21 | 45,650.00 | 46,350.00 | 44,500.00 | 44,900.00 | 43,172.61 | 126,774 |
| 2023-12-20 | 47,450.00 | 47,600.00 | 46,100.00 | 46,300.00 | 44,518.75 | 109,880 |
| 2023-12-19 | 48,050.00 | 48,450.00 | 47,000.00 | 47,150.00 | 45,336.05 | 81,695 |
| 2023-12-18 | 48,000.00 | 48,800.00 | 47,700.00 | 48,100.00 | 46,249.50 | 63,305 |
| 2023-12-15 | 49,950.00 | 50,500.00 | 47,800.00 | 47,800.00 | 45,961.04 | 113,140 |
| 2023-12-14 | 50,300.00 | 50,800.00 | 48,400.00 | 49,950.00 | 48,028.32 | 259,284 |
| 2023-12-13 | 48,450.00 | 49,750.00 | 47,700.00 | 49,450.00 | 47,547.56 | 118,011 |
| 2023-12-12 | 48,250.00 | 48,800.00 | 47,750.00 | 48,200.00 | 46,345.65 | 58,661 |
| 2023-12-11 | 48,250.00 | 48,250.00 | 46,800.00 | 47,700.00 | 45,864.89 | 71,326 |
| 2023-12-08 | 47,550.00 | 48,300.00 | 47,150.00 | 47,850.00 | 46,009.12 | 74,011 |
| 2023-12-07 | 46,200.00 | 47,250.00 | 45,300.00 | 46,400.00 | 44,614.90 | 60,986 |
| 2023-12-06 | 47,400.00 | 47,600.00 | 46,000.00 | 47,050.00 | 45,239.89 | 105,420 |
| 2023-12-05 | 49,250.00 | 49,950.00 | 46,000.00 | 47,100.00 | 45,287.97 | 156,813 |
| 2023-12-04 | 52,100.00 | 52,200.00 | 49,350.00 | 49,950.00 | 48,028.32 | 134,588 |
| 2023-12-01 | 52,400.00 | 53,300.00 | 51,400.00 | 52,100.00 | 50,095.61 | 129,829 |
| 2023-11-30 | 51,900.00 | 53,300.00 | 51,300.00 | 53,200.00 | 51,153.29 | 161,699 |
| 2023-11-29 | 52,300.00 | 52,800.00 | 50,800.00 | 51,900.00 | 49,903.30 | 190,084 |
| 2023-11-28 | 50,400.00 | 53,400.00 | 49,250.00 | 52,800.00 | 50,768.68 | 290,215 |
| 2023-11-27 | 49,200.00 | 50,200.00 | 48,400.00 | 49,600.00 | 47,691.79 | 101,891 |
| 2023-11-24 | 48,350.00 | 49,550.00 | 48,200.00 | 49,250.00 | 47,355.25 | 80,690 |
| 2023-11-23 | 50,800.00 | 50,800.00 | 48,100.00 | 48,100.00 | 46,249.50 | 151,740 |
| 2023-11-22 | 49,300.00 | 51,000.00 | 49,300.00 | 50,500.00 | 48,557.16 | 98,844 |
| 2023-11-21 | 52,300.00 | 52,600.00 | 50,000.00 | 50,500.00 | 48,557.16 | 176,098 |
| 2023-11-20 | 52,300.00 | 52,500.00 | 50,000.00 | 51,500.00 | 49,518.69 | 131,817 |
| 2023-11-17 | 53,800.00 | 54,700.00 | 51,500.00 | 52,600.00 | 50,576.37 | 257,042 |
| 2023-11-16 | 51,600.00 | 54,000.00 | 50,700.00 | 53,600.00 | 51,537.90 | 252,672 |
| 2023-11-15 | 51,200.00 | 53,400.00 | 50,900.00 | 52,300.00 | 50,287.92 | 343,314 |
| 2023-11-14 | 49,150.00 | 49,700.00 | 48,000.00 | 49,700.00 | 47,787.94 | 124,168 |
| 2023-11-13 | 51,100.00 | 52,300.00 | 48,450.00 | 48,500.00 | 46,634.11 | 260,460 |
| 2023-11-10 | 50,800.00 | 53,300.00 | 50,700.00 | 52,500.00 | 50,480.22 | 261,924 |
| 2023-11-09 | 51,300.00 | 52,700.00 | 50,400.00 | 51,400.00 | 49,422.54 | 163,584 |
| 2023-11-08 | 51,600.00 | 53,000.00 | 50,200.00 | 51,000.00 | 49,037.93 | 354,793 |
| 2023-11-07 | 49,150.00 | 52,000.00 | 47,900.00 | 50,300.00 | 48,364.86 | 361,650 |
| 2023-11-06 | 48,800.00 | 49,450.00 | 47,300.00 | 49,200.00 | 47,307.18 | 209,334 |
| 2023-11-03 | 49,150.00 | 49,200.00 | 47,150.00 | 48,100.00 | 46,249.50 | 179,743 |
| 2023-11-02 | 44,100.00 | 48,150.00 | 44,050.00 | 48,150.00 | 46,297.57 | 267,962 |
| 2023-11-01 | 43,150.00 | 43,850.00 | 41,900.00 | 42,450.00 | 40,816.86 | 133,987 |
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.