Protec Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	45,950.00	46,550.00	42,450.00	42,500.00	40,864.94	142,588
2023-10-30	45,250.00	46,350.00	44,800.00	45,250.00	43,509.14	66,089
2023-10-27	46,950.00	47,150.00	44,550.00	45,850.00	44,086.06	123,339
2023-10-26	46,350.00	47,750.00	45,500.00	46,200.00	44,422.59	200,277
2023-10-25	48,600.00	50,600.00	47,500.00	49,100.00	47,211.03	295,892
2023-10-24	45,500.00	48,000.00	45,500.00	47,950.00	46,105.27	225,466
2023-10-23	46,000.00	47,500.00	44,500.00	44,500.00	42,788.00	90,881
2023-10-20	43,200.00	47,400.00	42,550.00	46,100.00	44,326.44	166,591
2023-10-19	46,550.00	48,050.00	44,400.00	44,400.00	42,691.84	187,589
2023-10-18	47,100.00	48,800.00	46,100.00	48,200.00	46,345.65	134,377
2023-10-17	45,150.00	48,950.00	44,450.00	48,550.00	46,682.19	235,977
2023-10-16	44,950.00	45,000.00	42,750.00	44,750.00	43,028.38	108,304
2023-10-13	44,700.00	46,650.00	43,650.00	45,750.00	43,989.91	110,808
2023-10-12	43,400.00	45,150.00	43,200.00	44,900.00	43,172.61	90,199
2023-10-11	42,100.00	43,700.00	42,000.00	43,050.00	41,393.78	70,329
2023-10-10	42,500.00	44,050.00	41,050.00	41,100.00	39,518.80	73,961
2023-10-06	42,000.00	42,650.00	41,450.00	42,350.00	40,720.71	45,160
2023-10-05	43,250.00	44,000.00	41,750.00	42,000.00	40,384.18	80,853
2023-10-04	43,650.00	43,750.00	41,900.00	42,300.00	40,672.64	57,615
2023-09-27	42,200.00	44,800.00	41,950.00	44,150.00	42,451.46	51,262
2023-09-26	42,450.00	42,900.00	41,350.00	42,750.00	41,105.32	73,354
2023-09-25	42,000.00	43,150.00	41,500.00	42,250.00	40,624.56	75,201
2023-09-22	41,950.00	43,050.00	41,600.00	42,450.00	40,816.86	86,600
2023-09-21	43,600.00	44,750.00	42,500.00	42,700.00	41,057.25	144,018
2023-09-20	45,450.00	46,950.00	44,450.00	44,750.00	43,028.38	140,301
2023-09-19	49,100.00	50,300.00	46,100.00	46,100.00	44,326.44	137,404
2023-09-18	50,200.00	50,800.00	48,850.00	49,100.00	47,211.03	151,801
2023-09-15	52,100.00	53,300.00	51,400.00	52,300.00	50,287.92	174,080
2023-09-14	48,650.00	52,900.00	48,550.00	52,900.00	50,864.83	230,204
2023-09-13	51,500.00	53,600.00	48,000.00	48,200.00	46,345.65	316,587
2023-09-12	53,500.00	54,000.00	51,500.00	51,700.00	49,711.00	268,403
2023-09-11	48,900.00	52,200.00	48,300.00	52,200.00	50,191.76	232,345
2023-09-08	50,200.00	50,700.00	47,650.00	48,900.00	47,018.72	219,877
2023-09-07	49,600.00	52,200.00	49,550.00	50,700.00	48,749.47	228,649
2023-09-06	53,200.00	54,100.00	49,300.00	50,300.00	48,364.86	535,237
2023-09-05	53,100.00	56,300.00	52,600.00	53,900.00	51,826.36	558,330
2023-09-04	52,900.00	54,200.00	50,800.00	52,200.00	50,191.76	487,599
2023-09-01	48,500.00	52,500.00	47,200.00	51,300.00	49,326.39	675,730
2023-08-31	46,050.00	48,300.00	45,450.00	47,750.00	45,912.96	360,394
2023-08-30	44,800.00	45,800.00	44,600.00	45,350.00	43,605.30	166,749
2023-08-29	43,700.00	44,750.00	43,000.00	43,600.00	41,922.62	140,520
2023-08-28	43,400.00	44,200.00	42,450.00	42,600.00	40,961.09	129,252
2023-08-25	43,750.00	45,500.00	42,550.00	43,200.00	41,538.01	232,058
2023-08-24	44,500.00	45,650.00	43,050.00	45,050.00	43,316.84	483,976
2023-08-23	41,950.00	43,200.00	41,600.00	42,400.00	40,768.79	117,674
2023-08-22	46,550.00	47,350.00	41,650.00	41,950.00	40,336.10	341,857
2023-08-21	45,050.00	45,650.00	43,650.00	45,000.00	43,268.76	169,689
2023-08-18	42,200.00	45,500.00	41,450.00	44,200.00	42,499.54	300,590
2023-08-17	41,000.00	43,850.00	40,500.00	43,050.00	41,393.78	253,448
2023-08-16	43,050.00	44,300.00	41,650.00	41,700.00	40,095.72	206,594
2023-08-14	42,500.00	43,700.00	42,100.00	42,700.00	41,057.25	124,971
2023-08-11	42,750.00	44,350.00	42,550.00	43,250.00	41,586.09	207,985
2023-08-10	43,600.00	43,900.00	42,300.00	42,750.00	41,105.32	291,262
2023-08-09	45,000.00	45,650.00	44,400.00	44,700.00	42,980.30	152,518
2023-08-08	46,300.00	47,050.00	44,550.00	45,350.00	43,605.30	200,076
2023-08-07	45,900.00	47,150.00	45,250.00	45,900.00	44,134.14	227,595
2023-08-04	47,450.00	48,550.00	45,650.00	46,700.00	44,903.36	229,405
2023-08-03	49,900.00	50,200.00	46,200.00	47,750.00	45,912.96	532,955
2023-08-02	53,700.00	56,200.00	49,700.00	50,000.00	48,076.40	440,190
2023-08-01	55,400.00	57,000.00	50,900.00	53,600.00	51,537.90	438,311

← NewerPage 13 of 21 · 1,206 trading daysOlder →

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.