Protec Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	56,800.00	58,000.00	54,500.00	55,300.00	53,172.50	433,787
2023-07-28	53,700.00	55,900.00	52,500.00	55,000.00	52,884.04	703,898
2023-07-27	48,050.00	52,800.00	47,800.00	52,800.00	50,768.68	756,040
2023-07-26	52,300.00	53,100.00	47,100.00	48,050.00	46,201.42	758,850
2023-07-25	52,200.00	54,400.00	50,200.00	51,100.00	49,134.08	424,896
2023-07-24	55,100.00	55,100.00	51,100.00	52,000.00	49,999.46	491,391
2023-07-21	56,500.00	57,200.00	54,800.00	55,100.00	52,980.19	490,862
2023-07-20	54,800.00	60,200.00	54,500.00	58,600.00	56,345.54	763,232
2023-07-19	56,000.00	57,200.00	53,100.00	54,000.00	51,922.51	528,334
2023-07-18	59,300.00	59,600.00	55,800.00	55,800.00	53,653.26	469,882
2023-07-17	57,500.00	61,500.00	55,100.00	58,600.00	56,345.54	585,725
2023-07-14	64,500.00	70,900.00	57,700.00	58,500.00	56,249.39	1,828,553
2023-07-13	62,300.00	64,500.00	59,200.00	62,800.00	60,383.96	939,731
2023-07-12	60,000.00	61,800.00	56,900.00	60,200.00	57,883.99	437,989
2023-07-11	59,500.00	61,500.00	57,300.00	60,000.00	57,691.68	596,773
2023-07-10	55,000.00	62,500.00	54,100.00	58,300.00	56,057.08	907,173
2023-07-07	54,700.00	57,200.00	52,700.00	56,000.00	53,845.57	703,492
2023-07-06	58,700.00	60,300.00	53,400.00	54,100.00	52,018.67	875,135
2023-07-05	60,700.00	64,800.00	57,300.00	58,500.00	56,249.39	760,780
2023-07-04	61,500.00	62,200.00	58,700.00	61,100.00	58,749.36	458,750
2023-07-03	51,700.00	62,500.00	51,100.00	61,200.00	58,845.51	1,629,430
2023-06-30	47,950.00	52,100.00	47,150.00	51,300.00	49,326.39	781,952
2023-06-29	45,100.00	49,500.00	45,000.00	48,600.00	46,730.26	1,297,042
2023-06-28	42,900.00	47,150.00	41,950.00	45,900.00	44,134.14	1,274,374
2023-06-27	45,450.00	45,450.00	41,850.00	42,300.00	40,672.64	566,331
2023-06-26	46,300.00	48,400.00	44,500.00	46,050.00	44,278.37	1,182,188
2023-06-23	41,900.00	47,500.00	41,600.00	46,350.00	44,566.82	2,073,138
2023-06-22	40,600.00	43,500.00	40,500.00	40,850.00	39,278.42	488,139
2023-06-21	43,200.00	44,550.00	40,300.00	41,050.00	39,470.73	517,039
2023-06-20	42,600.00	44,300.00	41,100.00	43,950.00	42,259.16	665,173
2023-06-19	43,350.00	44,350.00	40,150.00	42,550.00	40,913.02	1,005,687
2023-06-16	44,700.00	46,400.00	44,500.00	45,100.00	43,364.91	213,258
2023-06-15	41,650.00	44,550.00	41,650.00	44,550.00	42,836.07	341,409
2023-06-14	41,050.00	41,050.00	40,000.00	40,800.00	39,230.34	301,175
2023-06-13	42,000.00	47,700.00	41,200.00	41,450.00	39,855.34	2,282,901
2023-06-12	35,800.00	43,650.00	35,750.00	41,400.00	39,807.26	3,551,277
2023-06-09	35,600.00	35,800.00	33,600.00	34,500.00	33,172.72	635,933
2023-06-08	34,650.00	36,450.00	32,800.00	34,750.00	33,413.10	2,033,056
2023-06-07	29,650.00	35,100.00	29,100.00	35,100.00	33,749.63	3,026,269
2023-06-05	27,600.00	27,600.00	26,750.00	27,000.00	25,961.26	108,850
2023-06-02	28,250.00	28,700.00	27,150.00	27,650.00	26,586.25	86,657
2023-06-01	27,400.00	28,400.00	27,350.00	28,150.00	27,067.01	51,835
2023-05-31	28,600.00	28,850.00	27,600.00	28,150.00	27,067.01	77,752
2023-05-30	29,200.00	29,650.00	28,100.00	28,200.00	27,115.09	97,214
2023-05-26	29,500.00	30,050.00	28,400.00	28,550.00	27,451.62	190,253
2023-05-25	28,450.00	29,000.00	27,650.00	28,750.00	27,643.93	215,543
2023-05-24	26,050.00	28,300.00	25,900.00	27,800.00	26,730.48	209,017
2023-05-23	26,350.00	26,700.00	25,550.00	26,600.00	25,576.65	81,600
2023-05-22	25,450.00	26,500.00	25,100.00	26,200.00	25,192.03	123,938
2023-05-19	24,300.00	25,400.00	24,100.00	25,200.00	24,230.51	92,832
2023-05-18	23,400.00	24,050.00	23,400.00	23,950.00	23,028.60	30,733
2023-05-17	22,600.00	23,550.00	22,600.00	23,400.00	22,499.76	32,849
2023-05-16	23,000.00	23,500.00	22,600.00	23,000.00	22,115.14	56,265
2023-05-15	24,850.00	25,150.00	22,400.00	22,650.00	21,778.61	124,901
2023-05-12	25,400.00	25,400.00	24,700.00	25,100.00	24,134.35	29,501
2023-05-11	26,100.00	26,150.00	25,350.00	25,450.00	24,470.89	37,187
2023-05-10	26,500.00	27,000.00	25,700.00	25,750.00	24,759.35	101,820
2023-05-09	25,600.00	26,350.00	25,250.00	25,800.00	24,807.42	44,454
2023-05-08	24,700.00	25,950.00	24,700.00	25,600.00	24,615.12	46,640
2023-05-04	24,700.00	24,900.00	24,450.00	24,550.00	23,605.51	38,408

← NewerPage 14 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.