Protec Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	24,450.00	25,150.00	24,200.00	25,100.00	24,134.35	30,603
2023-05-02	24,500.00	24,800.00	24,400.00	24,600.00	23,653.59	23,460
2023-04-28	25,250.00	25,400.00	24,450.00	24,500.00	23,557.44	39,765
2023-04-27	25,100.00	25,250.00	24,500.00	25,000.00	24,038.20	35,983
2023-04-26	24,350.00	25,700.00	24,350.00	25,000.00	24,038.20	51,957
2023-04-25	25,350.00	25,650.00	24,200.00	24,850.00	23,893.97	101,025
2023-04-24	26,400.00	26,450.00	25,200.00	25,300.00	24,326.66	49,026
2023-04-21	25,700.00	26,600.00	25,500.00	26,300.00	25,288.19	66,931
2023-04-20	26,350.00	26,500.00	25,700.00	25,700.00	24,711.27	73,190
2023-04-19	26,600.00	27,100.00	26,550.00	26,550.00	25,528.57	42,102
2023-04-18	27,500.00	27,500.00	26,350.00	26,500.00	25,480.49	77,436
2023-04-17	27,200.00	27,450.00	26,250.00	27,350.00	26,297.79	121,006
2023-04-14	27,750.00	27,950.00	27,150.00	27,350.00	26,297.79	100,359
2023-04-13	27,700.00	27,750.00	27,150.00	27,400.00	26,345.87	68,844
2023-04-12	29,050.00	29,050.00	27,800.00	28,150.00	27,067.01	85,021
2023-04-11	28,000.00	29,900.00	27,800.00	29,000.00	27,884.31	192,376
2023-04-10	28,800.00	28,950.00	27,850.00	27,950.00	26,874.71	96,341
2023-04-07	28,100.00	28,950.00	27,750.00	28,650.00	27,547.78	107,558
2023-04-06	28,450.00	28,450.00	27,450.00	27,800.00	26,730.48	71,324
2023-04-05	28,400.00	29,050.00	28,100.00	28,700.00	27,595.85	73,400
2023-04-04	29,450.00	29,800.00	28,300.00	28,650.00	27,547.78	117,525
2023-04-03	31,200.00	31,250.00	29,450.00	29,750.00	28,605.46	110,039
2023-03-31	31,450.00	32,600.00	30,050.00	30,850.00	29,663.14	374,866
2023-03-30	30,500.00	31,450.00	29,800.00	29,850.00	28,701.61	261,075
2023-03-29	30,200.00	30,200.00	28,700.00	29,550.00	28,413.15	153,388
2023-03-28	28,600.00	29,800.00	28,450.00	29,300.00	28,172.77	159,361
2023-03-27	29,700.00	29,750.00	28,150.00	28,450.00	27,355.47	109,558
2023-03-24	27,400.00	29,600.00	27,400.00	29,400.00	28,268.92	261,469
2023-03-23	27,600.00	28,800.00	27,250.00	27,400.00	26,345.87	148,097
2023-03-22	26,900.00	27,500.00	26,500.00	27,450.00	26,393.94	88,725
2023-03-21	28,100.00	28,100.00	26,600.00	26,650.00	25,624.72	79,166
2023-03-20	27,300.00	28,150.00	26,850.00	27,750.00	26,682.40	170,397
2023-03-17	26,600.00	27,250.00	26,150.00	26,650.00	25,624.72	138,577
2023-03-16	24,650.00	26,950.00	24,500.00	26,600.00	25,576.65	215,683
2023-03-15	25,300.00	25,700.00	24,750.00	24,850.00	23,893.97	75,158
2023-03-14	25,700.00	25,700.00	24,450.00	25,100.00	24,134.35	84,342
2023-03-13	26,700.00	26,700.00	25,550.00	26,050.00	25,047.80	83,903
2023-03-10	26,600.00	27,750.00	26,300.00	27,100.00	26,057.41	128,904
2023-03-09	26,100.00	27,400.00	25,700.00	26,600.00	25,576.65	97,078
2023-03-08	26,800.00	26,900.00	26,000.00	26,050.00	25,047.80	73,311
2023-03-07	26,950.00	27,450.00	26,350.00	26,800.00	25,768.95	80,040
2023-03-06	27,350.00	27,400.00	26,000.00	27,400.00	26,345.87	133,935
2023-03-03	27,650.00	27,650.00	27,050.00	27,300.00	26,249.71	73,889
2023-03-02	27,600.00	27,750.00	26,850.00	27,400.00	26,345.87	105,139
2023-02-28	28,050.00	28,500.00	27,700.00	27,800.00	26,730.48	88,029
2023-02-27	28,850.00	28,850.00	28,050.00	28,200.00	27,115.09	116,817
2023-02-24	30,000.00	30,500.00	29,100.00	29,450.00	28,317.00	180,407
2023-02-23	30,200.00	31,150.00	29,250.00	30,200.00	29,038.15	331,689
2023-02-22	28,000.00	29,200.00	27,800.00	29,000.00	27,884.31	128,219
2023-02-21	28,650.00	29,200.00	28,300.00	28,450.00	27,355.47	101,180
2023-02-20	29,400.00	29,600.00	28,600.00	28,950.00	27,836.24	137,831
2023-02-17	28,600.00	29,450.00	28,150.00	29,000.00	27,884.31	170,426
2023-02-16	29,050.00	29,500.00	27,950.00	28,300.00	27,211.24	249,855
2023-02-15	27,600.00	30,200.00	26,650.00	28,600.00	27,499.70	555,736
2023-02-14	25,150.00	29,700.00	24,800.00	28,000.00	26,922.78	1,441,875
2023-02-13	23,300.00	25,100.00	23,300.00	24,700.00	23,749.74	130,318
2023-02-10	23,400.00	23,800.00	22,900.00	23,000.00	22,115.14	18,723
2023-02-09	23,750.00	23,750.00	22,900.00	23,400.00	22,499.76	20,568
2023-02-08	23,800.00	23,900.00	23,450.00	23,750.00	22,836.29	13,753
2023-02-07	23,050.00	23,800.00	22,750.00	23,500.00	22,595.91	20,978

← NewerPage 15 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.