Protec Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	23,400.00	23,600.00	23,000.00	23,100.00	21,673.49	18,611
2022-11-08	22,100.00	23,550.00	22,100.00	23,400.00	21,954.97	52,644
2022-11-07	21,150.00	22,100.00	21,150.00	22,000.00	20,641.42	22,226
2022-11-04	21,100.00	21,300.00	20,600.00	21,200.00	19,890.83	17,090
2022-11-03	21,400.00	21,450.00	20,750.00	21,300.00	19,984.65	20,760
2022-11-02	21,800.00	21,800.00	21,400.00	21,500.00	20,172.30	7,223
2022-11-01	21,900.00	21,900.00	21,450.00	21,750.00	20,406.86	14,889
2022-10-31	21,400.00	21,850.00	21,350.00	21,850.00	20,500.69	13,167
2022-10-28	21,750.00	21,800.00	21,200.00	21,300.00	19,984.65	11,232
2022-10-27	21,800.00	22,000.00	21,450.00	21,750.00	20,406.86	4,308
2022-10-26	22,300.00	22,550.00	21,700.00	21,800.00	20,453.77	8,921
2022-10-25	21,700.00	22,350.00	21,700.00	22,300.00	20,922.90	24,006
2022-10-24	21,100.00	22,200.00	21,100.00	21,900.00	20,547.60	32,876
2022-10-21	20,900.00	21,150.00	20,700.00	20,900.00	19,609.35	12,424
2022-10-20	20,750.00	21,200.00	20,700.00	20,800.00	19,515.53	5,718
2022-10-19	21,650.00	21,650.00	20,950.00	20,950.00	19,656.26	12,647
2022-10-18	21,550.00	21,600.00	21,150.00	21,350.00	20,031.56	10,557
2022-10-17	20,900.00	21,600.00	20,700.00	21,150.00	19,843.91	9,338
2022-10-14	20,850.00	21,250.00	20,850.00	21,050.00	19,750.09	8,838
2022-10-13	20,700.00	21,100.00	20,550.00	20,550.00	19,280.96	16,782
2022-10-12	20,450.00	21,500.00	20,450.00	21,000.00	19,703.18	21,593
2022-10-11	20,600.00	20,600.00	19,950.00	20,200.00	18,952.58	25,929
2022-10-07	21,050.00	21,750.00	20,950.00	21,250.00	19,937.74	13,686
2022-10-06	20,600.00	21,400.00	20,350.00	21,300.00	19,984.65	11,693
2022-10-05	20,900.00	20,900.00	19,800.00	20,150.00	18,905.67	15,209
2022-10-04	20,200.00	20,600.00	20,150.00	20,250.00	18,999.49	8,666
2022-09-30	19,600.00	20,100.00	19,600.00	19,700.00	18,483.46	31,855
2022-09-29	21,050.00	21,200.00	20,150.00	20,150.00	18,905.67	35,344
2022-09-28	21,250.00	21,700.00	20,400.00	20,700.00	19,421.70	33,343
2022-09-27	21,550.00	22,000.00	21,100.00	21,750.00	20,406.86	20,591
2022-09-26	22,350.00	22,700.00	21,550.00	21,550.00	20,219.21	23,385
2022-09-23	22,950.00	23,050.00	22,550.00	22,900.00	21,485.84	15,022
2022-09-22	23,250.00	23,400.00	22,600.00	23,300.00	21,861.14	18,823
2022-09-21	23,550.00	24,200.00	23,200.00	23,400.00	21,954.97	12,812
2022-09-20	24,000.00	24,550.00	23,900.00	23,900.00	22,424.09	13,373
2022-09-19	24,300.00	24,550.00	23,900.00	23,950.00	22,471.00	29,509
2022-09-16	24,750.00	25,000.00	24,300.00	24,450.00	22,940.13	20,299
2022-09-15	25,500.00	25,600.00	24,850.00	25,000.00	23,456.16	13,667
2022-09-14	23,800.00	25,550.00	23,750.00	25,450.00	23,878.37	54,816
2022-09-13	24,200.00	25,200.00	24,050.00	24,900.00	23,362.34	44,388
2022-09-08	23,750.00	24,450.00	23,600.00	24,050.00	22,564.83	17,466
2022-09-07	23,900.00	23,900.00	23,400.00	23,550.00	22,095.70	11,977
2022-09-06	23,750.00	24,100.00	23,650.00	24,000.00	22,517.92	13,396
2022-09-05	23,900.00	23,900.00	23,300.00	23,750.00	22,283.35	22,786
2022-09-02	23,650.00	24,200.00	23,500.00	23,900.00	22,424.09	22,916
2022-09-01	23,150.00	24,100.00	23,000.00	23,900.00	22,424.09	46,003
2022-08-31	22,750.00	23,850.00	22,200.00	23,500.00	22,048.79	20,558
2022-08-30	22,400.00	22,750.00	22,200.00	22,750.00	21,345.11	9,263
2022-08-29	22,550.00	22,800.00	22,350.00	22,350.00	20,969.81	23,565
2022-08-26	23,500.00	23,650.00	23,200.00	23,350.00	21,908.06	14,666
2022-08-25	22,800.00	23,500.00	22,800.00	23,250.00	21,814.23	9,888
2022-08-24	22,600.00	23,150.00	22,550.00	22,950.00	21,532.76	15,010
2022-08-23	22,600.00	23,000.00	22,500.00	22,800.00	21,392.02	19,330
2022-08-22	23,550.00	23,550.00	22,900.00	23,150.00	21,720.41	16,163
2022-08-19	24,600.00	24,600.00	23,750.00	23,750.00	22,283.35	13,657
2022-08-18	24,500.00	24,500.00	23,700.00	24,150.00	22,658.65	20,026
2022-08-17	25,300.00	25,300.00	24,500.00	24,600.00	23,080.86	15,743
2022-08-16	25,500.00	25,650.00	24,500.00	25,250.00	23,690.72	25,934
2022-08-12	24,450.00	25,500.00	24,450.00	25,050.00	23,503.07	22,200
2022-08-11	24,650.00	25,000.00	24,400.00	24,750.00	23,221.60	14,699

← NewerPage 17 of 21 · 1,202 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.