Protec Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	24,500.00	24,700.00	24,200.00	24,250.00	22,752.48	31,811
2022-08-09	25,150.00	25,200.00	24,500.00	24,750.00	23,221.60	56,268
2022-08-08	25,700.00	25,700.00	25,100.00	25,300.00	23,737.64	44,173
2022-08-05	25,700.00	25,850.00	25,600.00	25,600.00	24,019.11	23,505
2022-08-04	26,150.00	26,150.00	25,650.00	25,650.00	24,066.02	47,111
2022-08-03	25,200.00	25,800.00	25,200.00	25,750.00	24,159.85	36,946
2022-08-02	25,300.00	25,550.00	24,900.00	25,450.00	23,878.37	42,058
2022-08-01	24,450.00	25,250.00	24,250.00	25,150.00	23,596.90	35,417
2022-07-29	24,700.00	24,850.00	24,300.00	24,550.00	23,033.95	31,496
2022-07-28	25,050.00	25,100.00	24,300.00	24,700.00	23,174.69	52,188
2022-07-27	22,750.00	25,000.00	22,400.00	24,600.00	23,080.86	137,224
2022-07-26	23,000.00	23,000.00	22,550.00	22,750.00	21,345.11	13,175
2022-07-25	22,450.00	23,050.00	22,450.00	22,750.00	21,345.11	23,307
2022-07-22	23,350.00	23,500.00	22,600.00	22,600.00	21,204.37	41,299
2022-07-21	23,600.00	23,600.00	23,100.00	23,350.00	21,908.06	35,273
2022-07-20	23,000.00	24,400.00	22,900.00	23,500.00	22,048.79	272,045
2022-07-19	22,150.00	22,350.00	21,850.00	22,250.00	20,875.98	20,796
2022-07-18	21,950.00	22,400.00	21,950.00	22,300.00	20,922.90	34,050
2022-07-15	21,500.00	22,000.00	21,300.00	21,600.00	20,266.12	15,531
2022-07-14	21,350.00	21,550.00	21,050.00	21,400.00	20,078.47	16,749
2022-07-13	21,800.00	21,800.00	21,100.00	21,350.00	20,031.56	33,892
2022-07-12	22,250.00	22,450.00	21,200.00	21,450.00	20,125.39	39,486
2022-07-11	22,400.00	23,100.00	22,050.00	22,500.00	21,110.55	25,641
2022-07-08	22,850.00	22,950.00	22,100.00	22,250.00	20,875.98	39,465
2022-07-07	21,900.00	23,150.00	21,850.00	22,550.00	21,157.46	75,303
2022-07-06	21,750.00	24,150.00	21,050.00	21,750.00	20,406.86	214,874
2022-07-05	22,200.00	24,300.00	21,750.00	21,850.00	20,500.69	175,371
2022-07-04	21,150.00	21,300.00	20,350.00	21,150.00	19,843.91	51,244
2022-07-01	22,000.00	22,500.00	20,900.00	21,250.00	19,937.74	41,254
2022-06-30	22,900.00	22,900.00	22,050.00	22,100.00	20,735.25	27,279
2022-06-29	22,800.00	23,150.00	22,250.00	23,050.00	21,626.58	25,148
2022-06-28	22,700.00	23,400.00	22,550.00	23,400.00	21,954.97	26,685
2022-06-27	22,200.00	23,200.00	21,650.00	22,900.00	21,485.84	56,844
2022-06-24	20,300.00	21,750.00	20,300.00	21,600.00	20,266.12	53,042
2022-06-23	21,550.00	21,650.00	20,300.00	20,550.00	19,280.96	58,441
2022-06-22	23,500.00	23,500.00	21,300.00	21,300.00	19,984.65	56,684
2022-06-21	23,050.00	23,250.00	22,650.00	23,000.00	21,579.67	19,422
2022-06-20	23,600.00	23,750.00	22,850.00	22,900.00	21,485.84	47,333
2022-06-17	23,150.00	23,750.00	22,900.00	23,600.00	22,142.62	38,799
2022-06-16	24,150.00	24,800.00	23,800.00	23,800.00	22,330.27	43,576
2022-06-15	24,400.00	24,600.00	23,300.00	23,700.00	22,236.44	67,032
2022-06-14	24,100.00	25,050.00	24,100.00	24,600.00	23,080.86	59,821
2022-06-13	26,000.00	26,450.00	24,900.00	25,050.00	23,503.07	107,875
2022-06-10	28,050.00	28,050.00	26,400.00	26,850.00	25,191.92	115,336
2022-06-09	27,950.00	28,350.00	27,800.00	28,150.00	26,411.64	20,800
2022-06-08	28,350.00	28,650.00	27,800.00	28,250.00	26,505.46	29,672
2022-06-07	29,200.00	29,200.00	28,100.00	28,350.00	26,599.29	53,323
2022-06-03	29,350.00	30,250.00	29,200.00	29,300.00	27,490.62	52,619
2022-06-02	29,800.00	30,000.00	29,200.00	29,200.00	27,396.80	36,788
2022-05-31	29,800.00	31,300.00	29,800.00	30,000.00	28,147.39	22,428
2022-05-30	31,400.00	31,400.00	29,500.00	29,800.00	27,959.74	88,862
2022-05-27	31,400.00	31,600.00	30,850.00	31,000.00	29,085.64	68,883
2022-05-26	31,300.00	31,600.00	31,000.00	31,000.00	29,085.64	71,586
2022-05-25	30,450.00	31,800.00	30,450.00	31,100.00	29,179.47	98,933
2022-05-24	30,550.00	31,300.00	30,550.00	30,550.00	28,663.43	119,142
2022-05-23	30,950.00	31,000.00	30,150.00	30,550.00	28,663.43	50,720
2022-05-20	30,350.00	31,150.00	30,200.00	30,550.00	28,663.43	129,369
2022-05-19	29,200.00	30,150.00	28,900.00	30,100.00	28,241.22	61,856
2022-05-18	30,350.00	30,350.00	29,550.00	29,750.00	27,912.83	64,611
2022-05-17	29,400.00	30,200.00	29,400.00	29,950.00	28,100.48	87,165

← NewerPage 18 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.