Protec Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	24,150.00	24,450.00	23,850.00	24,200.00	22,705.56	39,999
2022-01-13	24,550.00	24,750.00	24,200.00	24,400.00	22,893.21	32,395
2022-01-12	24,600.00	24,700.00	24,450.00	24,650.00	23,127.78	25,708
2022-01-11	24,600.00	24,750.00	24,150.00	24,250.00	22,752.48	38,936
2022-01-10	25,000.00	25,050.00	24,450.00	24,650.00	23,127.78	38,259
2022-01-07	24,700.00	25,300.00	24,600.00	25,150.00	23,596.90	31,314
2022-01-06	24,850.00	25,300.00	24,500.00	24,550.00	23,033.95	91,922
2022-01-05	26,550.00	26,550.00	25,350.00	25,350.00	23,784.55	60,795
2022-01-04	26,900.00	26,950.00	26,250.00	26,600.00	24,957.36	36,010
2022-01-03	27,000.00	27,150.00	26,500.00	26,850.00	25,191.92	58,133
2021-12-30	26,050.00	27,100.00	26,050.00	26,850.00	25,191.92	99,922
2021-12-29	26,250.00	26,250.00	25,700.00	26,050.00	24,441.32	33,798
2021-12-28	26,350.00	26,350.00	25,950.00	26,250.00	24,253.67	45,456
2021-12-27	26,150.00	26,350.00	25,900.00	26,250.00	24,253.67	40,502
2021-12-24	25,900.00	26,050.00	25,700.00	25,950.00	23,976.49	60,434
2021-12-23	25,250.00	25,850.00	25,050.00	25,600.00	23,653.10	76,556
2021-12-22	25,300.00	25,350.00	24,900.00	25,000.00	23,098.73	43,716
2021-12-21	24,900.00	25,350.00	24,550.00	24,950.00	23,052.54	49,213
2021-12-20	24,700.00	25,300.00	24,450.00	24,700.00	22,821.55	40,814
2021-12-17	24,650.00	24,900.00	24,450.00	24,850.00	22,960.14	22,705
2021-12-16	24,450.00	24,900.00	24,250.00	24,900.00	23,006.34	47,270
2021-12-15	24,200.00	24,550.00	24,000.00	24,100.00	22,267.18	34,297
2021-12-14	24,150.00	24,700.00	24,100.00	24,400.00	22,544.36	37,705
2021-12-13	24,450.00	24,950.00	24,450.00	24,500.00	22,636.76	30,449
2021-12-10	24,500.00	24,600.00	24,300.00	24,450.00	22,590.56	31,192
2021-12-09	24,900.00	25,000.00	24,550.00	24,700.00	22,821.55	28,455
2021-12-08	25,450.00	25,600.00	24,600.00	24,900.00	23,006.34	58,466
2021-12-07	25,150.00	25,150.00	24,750.00	25,150.00	23,237.33	48,575
2021-12-06	24,450.00	25,200.00	24,350.00	24,900.00	23,006.34	44,822
2021-12-03	24,650.00	25,000.00	24,400.00	24,700.00	22,821.55	56,569
2021-12-02	22,950.00	24,650.00	22,900.00	24,650.00	22,775.35	118,249
2021-12-01	22,800.00	23,450.00	22,500.00	23,450.00	21,666.61	124,898
2021-11-30	24,100.00	24,300.00	22,800.00	22,800.00	21,066.05	100,614
2021-11-29	23,500.00	24,300.00	23,450.00	23,750.00	21,943.80	84,128
2021-11-26	25,150.00	25,350.00	24,350.00	24,650.00	22,775.35	79,982
2021-11-25	25,400.00	25,500.00	25,050.00	25,150.00	23,237.33	47,779
2021-11-24	26,900.00	27,100.00	25,000.00	25,300.00	23,375.92	200,647
2021-11-23	27,900.00	27,950.00	26,550.00	26,600.00	24,577.05	154,583
2021-11-22	26,500.00	27,550.00	26,300.00	27,550.00	25,454.81	309,963
2021-11-19	25,250.00	26,300.00	25,250.00	25,950.00	23,976.49	102,434
2021-11-18	25,900.00	25,900.00	25,200.00	25,400.00	23,468.31	35,025
2021-11-17	26,600.00	26,600.00	25,700.00	25,900.00	23,930.29	58,412
2021-11-16	26,300.00	26,700.00	25,650.00	26,600.00	24,577.05	118,303
2021-11-15	26,200.00	26,950.00	25,800.00	26,250.00	24,253.67	136,684
2021-11-12	24,800.00	25,900.00	24,550.00	25,900.00	23,930.29	44,152
2021-11-11	24,800.00	24,900.00	23,800.00	24,800.00	22,913.94	68,861
2021-11-10	25,500.00	26,000.00	24,700.00	24,900.00	23,006.34	34,691
2021-11-09	25,600.00	25,900.00	25,000.00	25,600.00	23,653.10	60,645
2021-11-08	26,000.00	26,000.00	25,150.00	25,750.00	23,791.70	32,866
2021-11-05	26,150.00	26,500.00	25,700.00	26,000.00	24,022.68	27,202
2021-11-04	26,450.00	26,600.00	25,800.00	26,050.00	24,068.88	29,092
2021-11-03	26,500.00	26,800.00	25,800.00	26,100.00	24,115.08	22,155
2021-11-02	26,300.00	26,900.00	26,150.00	26,500.00	24,484.66	27,110
2021-11-01	26,650.00	26,900.00	26,000.00	26,300.00	24,299.87	33,421
2021-10-29	27,150.00	27,450.00	26,550.00	26,900.00	24,854.24	32,496
2021-10-28	26,400.00	27,500.00	26,400.00	27,150.00	25,085.23	87,000
2021-10-27	26,650.00	26,850.00	26,050.00	26,650.00	24,623.25	29,313
2021-10-26	25,650.00	26,850.00	25,400.00	26,750.00	24,715.65	63,549
2021-10-25	25,800.00	26,900.00	25,400.00	25,700.00	23,745.50	21,008
2021-10-22	26,350.00	26,700.00	25,500.00	26,100.00	24,115.08	58,442

← NewerPage 20 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.