Protec Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	66,900.00	70,500.00	66,100.00	66,900.00	66,900.00	74,587
2026-04-17	62,700.00	71,900.00	61,600.00	66,900.00	66,900.00	145,423
2026-04-16	63,900.00	63,900.00	61,600.00	62,400.00	62,400.00	44,394
2026-04-15	64,700.00	66,000.00	62,800.00	64,100.00	64,100.00	68,525
2026-04-14	61,700.00	62,900.00	60,500.00	62,700.00	62,700.00	69,993
2026-04-13	54,100.00	60,700.00	53,300.00	59,400.00	59,400.00	103,111
2026-04-10	54,400.00	57,300.00	54,400.00	55,300.00	55,300.00	68,200
2026-04-09	54,200.00	54,800.00	53,100.00	53,300.00	53,300.00	23,020
2026-04-08	55,000.00	55,600.00	53,400.00	55,300.00	55,300.00	51,957
2026-04-07	53,500.00	53,800.00	51,500.00	52,200.00	52,200.00	28,178
2026-04-06	52,500.00	53,400.00	51,100.00	51,500.00	51,500.00	23,323
2026-04-03	54,000.00	54,400.00	51,500.00	52,500.00	52,500.00	34,486
2026-04-02	55,800.00	56,300.00	51,600.00	52,400.00	52,400.00	61,880
2026-04-01	54,500.00	57,200.00	54,200.00	55,800.00	55,800.00	48,469
2026-03-31	51,400.00	53,700.00	49,950.00	51,600.00	51,600.00	44,694
2026-03-30	51,300.00	52,600.00	51,100.00	52,200.00	52,200.00	32,629
2026-03-27	53,600.00	56,500.00	52,900.00	54,900.00	54,900.00	56,446
2026-03-26	60,200.00	60,200.00	56,000.00	56,300.00	56,300.00	79,245
2026-03-25	55,000.00	64,000.00	54,600.00	62,000.00	62,000.00	194,950
2026-03-24	55,400.00	56,300.00	52,800.00	54,200.00	54,200.00	41,302
2026-03-23	55,500.00	55,900.00	51,200.00	53,500.00	53,500.00	58,511
2026-03-20	60,000.00	60,000.00	57,300.00	57,900.00	57,900.00	57,892
2026-03-19	56,800.00	60,100.00	56,000.00	59,100.00	59,100.00	56,815
2026-03-18	58,000.00	59,400.00	57,100.00	58,700.00	58,700.00	68,339
2026-03-17	57,000.00	58,500.00	55,600.00	55,700.00	55,700.00	61,904
2026-03-16	55,000.00	55,900.00	53,600.00	55,500.00	55,500.00	36,538
2026-03-13	53,300.00	56,700.00	53,300.00	55,500.00	55,500.00	65,853
2026-03-12	53,600.00	56,500.00	53,100.00	55,600.00	55,600.00	60,198
2026-03-11	56,000.00	56,200.00	53,600.00	54,300.00	54,300.00	70,581
2026-03-10	58,200.00	58,200.00	54,200.00	55,400.00	55,400.00	80,808
2026-03-09	55,500.00	55,800.00	51,000.00	54,500.00	54,500.00	101,092
2026-03-06	57,900.00	59,900.00	55,600.00	59,100.00	59,100.00	152,035
2026-03-05	50,000.00	59,100.00	48,500.00	55,500.00	55,500.00	247,993
2026-03-04	49,900.00	53,600.00	46,000.00	46,000.00	46,000.00	156,543
2026-03-03	56,000.00	59,500.00	53,700.00	53,700.00	53,700.00	123,678
2026-02-27	58,500.00	60,400.00	57,400.00	58,600.00	58,600.00	127,388
2026-02-26	58,900.00	62,400.00	57,000.00	61,000.00	61,000.00	159,790
2026-02-25	59,600.00	60,800.00	57,000.00	57,500.00	57,500.00	73,410
2026-02-24	56,200.00	60,900.00	55,100.00	57,900.00	57,900.00	128,388
2026-02-23	62,500.00	62,500.00	56,000.00	57,300.00	57,300.00	97,602
2026-02-20	60,300.00	61,400.00	58,800.00	59,300.00	59,300.00	81,246
2026-02-19	60,000.00	62,000.00	57,700.00	59,600.00	59,600.00	118,972
2026-02-13	54,400.00	57,600.00	54,000.00	56,700.00	56,700.00	128,826
2026-02-12	56,000.00	58,000.00	53,900.00	55,400.00	55,400.00	189,221
2026-02-11	51,900.00	58,600.00	51,300.00	55,400.00	55,400.00	281,596
2026-02-10	53,600.00	53,900.00	51,300.00	51,400.00	51,400.00	83,037
2026-02-09	57,500.00	57,700.00	51,000.00	53,000.00	53,000.00	283,882
2026-02-06	46,650.00	55,500.00	46,200.00	53,700.00	53,700.00	296,941
2026-02-05	51,000.00	51,900.00	49,100.00	49,800.00	49,800.00	146,878
2026-02-04	51,700.00	54,400.00	51,500.00	53,200.00	53,200.00	135,787
2026-02-03	53,500.00	54,300.00	50,700.00	53,500.00	53,500.00	268,130
2026-02-02	54,100.00	55,600.00	49,850.00	49,850.00	49,850.00	380,713
2026-01-30	39,750.00	52,000.00	39,600.00	51,000.00	51,000.00	974,454
2026-01-29	40,600.00	40,700.00	37,900.00	40,000.00	40,000.00	97,989
2026-01-28	40,250.00	40,300.00	38,750.00	40,000.00	40,000.00	74,775
2026-01-27	38,200.00	39,550.00	37,750.00	39,350.00	39,350.00	83,591
2026-01-26	37,300.00	38,450.00	36,800.00	38,250.00	38,250.00	50,326
2026-01-23	37,600.00	37,850.00	35,700.00	37,300.00	37,300.00	67,036
2026-01-22	36,800.00	37,850.00	36,150.00	37,300.00	37,300.00	88,273
2026-01-21	35,000.00	36,000.00	34,850.00	35,700.00	35,700.00	24,662

← NewerPage 3 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.