Protec Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	23,450.00	23,450.00	22,800.00	23,100.00	22,211.30	15,401
2023-02-03	23,200.00	23,450.00	23,150.00	23,400.00	22,499.76	11,446
2023-02-02	22,950.00	23,500.00	22,700.00	23,250.00	22,355.53	21,460
2023-02-01	22,800.00	22,950.00	22,300.00	22,500.00	21,634.38	17,091
2023-01-31	22,650.00	22,900.00	22,400.00	22,700.00	21,826.69	8,931
2023-01-30	23,100.00	23,350.00	22,150.00	22,500.00	21,634.38	22,303
2023-01-27	23,350.00	23,800.00	22,950.00	23,050.00	22,163.22	11,412
2023-01-26	23,500.00	24,100.00	23,000.00	23,100.00	22,211.30	26,995
2023-01-25	22,400.00	23,500.00	22,250.00	22,950.00	22,067.07	156,168
2023-01-20	22,050.00	22,050.00	21,650.00	21,850.00	21,009.39	8,239
2023-01-19	21,350.00	21,850.00	21,350.00	21,850.00	21,009.39	6,928
2023-01-18	21,600.00	21,600.00	21,350.00	21,600.00	20,769.01	6,474
2023-01-17	22,000.00	22,000.00	21,400.00	21,600.00	20,769.01	9,369
2023-01-16	22,400.00	22,400.00	21,800.00	22,000.00	21,153.62	6,539
2023-01-13	22,400.00	22,400.00	21,800.00	22,200.00	21,345.92	7,553
2023-01-12	22,400.00	22,450.00	22,000.00	22,100.00	21,249.77	13,725
2023-01-11	22,250.00	22,700.00	22,000.00	22,050.00	21,201.69	23,001
2023-01-10	21,700.00	22,200.00	21,700.00	22,000.00	21,153.62	12,372
2023-01-09	21,800.00	22,200.00	21,800.00	21,800.00	20,961.31	11,466
2023-01-06	21,400.00	21,850.00	21,200.00	21,700.00	20,865.16	8,893
2023-01-05	21,950.00	21,950.00	21,150.00	21,400.00	20,576.70	9,285
2023-01-04	21,050.00	21,950.00	20,850.00	21,950.00	21,105.54	15,058
2023-01-03	21,200.00	21,600.00	20,550.00	21,350.00	20,528.62	15,938
2023-01-02	20,950.00	21,750.00	20,800.00	21,200.00	20,384.39	29,537
2022-12-29	20,950.00	21,300.00	20,700.00	21,200.00	20,384.39	19,280
2022-12-28	20,500.00	21,150.00	20,450.00	21,150.00	20,336.32	24,471
2022-12-27	20,400.00	20,800.00	20,400.00	20,650.00	19,374.79	54,418
2022-12-26	21,050.00	21,200.00	20,400.00	20,600.00	19,327.88	39,230
2022-12-23	21,900.00	21,900.00	20,800.00	21,050.00	19,750.09	36,414
2022-12-22	22,450.00	22,450.00	21,850.00	22,050.00	20,688.33	5,409
2022-12-21	21,800.00	22,100.00	21,500.00	21,950.00	20,594.51	7,438
2022-12-20	22,000.00	22,050.00	21,550.00	21,800.00	20,453.77	8,535
2022-12-19	22,100.00	22,450.00	21,850.00	22,300.00	20,922.90	6,058
2022-12-16	22,050.00	24,250.00	22,050.00	22,250.00	20,875.98	61,656
2022-12-15	22,600.00	22,800.00	22,350.00	22,600.00	21,204.37	8,152
2022-12-14	22,600.00	23,200.00	22,400.00	22,800.00	21,392.02	17,959
2022-12-13	22,400.00	22,500.00	22,100.00	22,300.00	20,922.90	5,559
2022-12-12	22,950.00	22,950.00	22,000.00	22,200.00	20,829.07	9,020
2022-12-09	22,100.00	22,850.00	22,100.00	22,800.00	21,392.02	4,080
2022-12-08	22,850.00	23,500.00	22,200.00	22,250.00	20,875.98	7,705
2022-12-07	22,650.00	22,900.00	22,250.00	22,600.00	21,204.37	7,994
2022-12-06	23,500.00	23,900.00	22,600.00	22,850.00	21,438.93	9,854
2022-12-05	23,550.00	23,800.00	23,400.00	23,550.00	22,095.70	9,454
2022-12-02	23,700.00	23,800.00	23,500.00	23,550.00	22,095.70	5,378
2022-12-01	24,300.00	24,300.00	23,500.00	23,700.00	22,236.44	12,216
2022-11-30	23,900.00	23,950.00	23,650.00	23,850.00	22,377.18	6,820
2022-11-29	23,450.00	23,850.00	23,350.00	23,850.00	22,377.18	11,778
2022-11-28	23,600.00	23,850.00	23,000.00	23,500.00	22,048.79	23,556
2022-11-25	23,700.00	23,750.00	23,450.00	23,600.00	22,142.62	9,786
2022-11-24	23,900.00	23,900.00	23,500.00	23,500.00	22,048.79	7,914
2022-11-23	23,250.00	23,750.00	23,250.00	23,750.00	22,283.35	18,714
2022-11-22	23,600.00	23,700.00	23,000.00	23,150.00	21,720.41	14,429
2022-11-21	24,100.00	24,100.00	23,500.00	23,500.00	22,048.79	10,834
2022-11-18	23,500.00	24,200.00	23,500.00	24,100.00	22,611.74	14,453
2022-11-17	24,350.00	24,350.00	23,700.00	23,800.00	22,330.27	4,847
2022-11-16	23,950.00	24,500.00	23,800.00	24,350.00	22,846.30	7,543
2022-11-15	23,600.00	24,500.00	23,400.00	24,150.00	22,658.65	22,067
2022-11-14	23,200.00	23,750.00	23,200.00	23,600.00	22,142.62	10,932
2022-11-11	24,200.00	24,200.00	23,400.00	23,550.00	22,095.70	25,594
2022-11-10	22,850.00	23,550.00	22,800.00	23,400.00	21,954.97	22,176

← NewerPage 16 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.