Protec Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	29,700.00	30,350.00	29,000.00	29,000.00	27,209.15	126,097
2022-05-13	28,200.00	29,400.00	28,050.00	29,150.00	27,349.88	112,888
2022-05-12	28,150.00	28,400.00	27,600.00	27,850.00	26,130.16	92,564
2022-05-11	26,400.00	28,550.00	26,400.00	28,050.00	26,317.81	107,295
2022-05-10	25,800.00	27,150.00	25,350.00	26,400.00	24,769.71	141,582
2022-05-09	28,550.00	28,850.00	25,950.00	26,650.00	25,004.27	232,426
2022-05-06	27,000.00	29,300.00	27,000.00	28,850.00	27,068.41	356,945
2022-04-06	29,350.00	29,600.00	29,250.00	29,300.00	27,490.62	69,221
2022-04-05	29,850.00	30,200.00	29,800.00	29,900.00	28,053.57	40,145
2022-04-04	29,800.00	29,800.00	29,200.00	29,650.00	27,819.01	52,730
2022-04-01	30,000.00	30,100.00	29,550.00	29,550.00	27,725.18	79,050
2022-03-31	30,150.00	30,600.00	30,100.00	30,300.00	28,428.87	54,627
2022-03-30	30,350.00	31,800.00	30,200.00	30,400.00	28,522.69	207,494
2022-03-29	30,200.00	30,700.00	29,700.00	30,150.00	28,288.13	97,718
2022-03-28	30,300.00	30,700.00	30,000.00	30,300.00	28,428.87	86,139
2022-03-25	30,850.00	31,150.00	30,350.00	30,500.00	28,616.52	87,481
2022-03-24	30,000.00	30,700.00	29,900.00	30,350.00	28,475.78	82,575
2022-03-23	30,900.00	30,900.00	30,000.00	30,350.00	28,475.78	133,102
2022-03-22	29,800.00	30,750.00	29,550.00	30,700.00	28,804.17	168,244
2022-03-21	29,600.00	30,400.00	29,250.00	29,750.00	27,912.83	251,485
2022-03-18	28,550.00	29,150.00	28,050.00	28,750.00	26,974.59	116,623
2022-03-17	28,050.00	28,500.00	27,800.00	28,500.00	26,740.02	140,657
2022-03-16	27,050.00	27,500.00	26,600.00	27,400.00	25,707.95	98,450
2022-03-15	26,800.00	27,100.00	26,400.00	26,500.00	24,863.53	65,332
2022-03-14	27,650.00	27,700.00	26,500.00	26,800.00	25,145.01	195,317
2022-03-11	28,100.00	28,450.00	27,500.00	27,800.00	26,083.25	93,106
2022-03-10	28,650.00	29,050.00	28,150.00	28,300.00	26,552.38	77,195
2022-03-08	27,700.00	28,250.00	27,550.00	28,000.00	26,270.90	99,746
2022-03-07	29,300.00	29,300.00	28,200.00	28,450.00	26,693.11	158,708
2022-03-04	29,900.00	30,200.00	29,250.00	29,550.00	27,725.18	85,517
2022-03-03	29,150.00	30,200.00	29,150.00	30,200.00	28,335.04	153,872
2022-03-02	29,300.00	29,300.00	28,150.00	28,800.00	27,021.50	210,156
2022-02-28	29,500.00	29,800.00	28,950.00	29,500.00	27,678.27	115,202
2022-02-25	29,850.00	30,450.00	29,350.00	29,700.00	27,865.92	159,820
2022-02-24	30,550.00	30,800.00	28,900.00	29,100.00	27,302.97	255,145
2022-02-23	31,150.00	31,700.00	30,400.00	31,300.00	29,367.11	133,654
2022-02-22	30,750.00	31,300.00	30,500.00	31,000.00	29,085.64	91,067
2022-02-21	31,400.00	31,650.00	30,950.00	31,650.00	29,695.50	75,913
2022-02-18	30,600.00	32,250.00	30,500.00	31,900.00	29,930.06	151,038
2022-02-17	31,450.00	32,300.00	30,450.00	31,200.00	29,273.29	203,807
2022-02-16	32,050.00	32,100.00	31,200.00	31,600.00	29,648.59	150,835
2022-02-15	30,500.00	31,850.00	30,350.00	31,000.00	29,085.64	194,919
2022-02-14	30,150.00	31,200.00	30,100.00	30,250.00	28,381.96	193,044
2022-02-11	32,000.00	32,500.00	30,900.00	31,050.00	29,132.55	206,049
2022-02-10	32,200.00	33,400.00	31,700.00	32,650.00	30,633.75	286,818
2022-02-09	32,100.00	32,500.00	31,300.00	31,900.00	29,930.06	205,921
2022-02-08	33,800.00	34,300.00	30,950.00	31,550.00	29,601.68	461,596
2022-02-07	34,700.00	35,150.00	33,200.00	33,950.00	31,853.47	331,056
2022-02-04	31,750.00	34,950.00	31,700.00	34,500.00	32,369.50	522,490
2022-02-03	34,000.00	34,500.00	32,100.00	32,100.00	30,117.71	365,026
2022-01-28	31,150.00	33,050.00	30,600.00	33,050.00	31,009.05	394,880
2022-01-27	32,850.00	33,600.00	30,600.00	31,600.00	29,648.59	653,972
2022-01-26	31,950.00	33,600.00	31,400.00	31,850.00	29,883.15	508,423
2022-01-25	32,900.00	33,200.00	30,300.00	31,550.00	29,601.68	653,437
2022-01-24	32,500.00	34,000.00	32,450.00	32,600.00	30,586.83	605,909
2022-01-21	33,000.00	33,850.00	32,150.00	32,650.00	30,633.75	599,204
2022-01-20	30,700.00	33,050.00	30,650.00	33,000.00	30,962.13	1,762,467
2022-01-19	26,250.00	31,300.00	25,950.00	29,600.00	27,772.10	1,466,659
2022-01-18	24,700.00	27,700.00	24,550.00	26,650.00	25,004.27	463,790
2022-01-17	24,350.00	24,700.00	23,700.00	24,700.00	23,174.69	79,780

← NewerPage 19 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.