Protec Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	36,500.00	36,750.00	35,500.00	35,900.00	35,900.00	26,959
2026-01-19	35,200.00	36,700.00	34,600.00	36,500.00	36,500.00	41,690
2026-01-16	36,150.00	36,250.00	35,050.00	35,350.00	35,350.00	23,861
2026-01-15	35,500.00	35,950.00	34,700.00	35,750.00	35,750.00	21,426
2026-01-14	37,000.00	37,100.00	35,500.00	35,800.00	35,800.00	51,670
2026-01-13	37,800.00	38,600.00	36,800.00	37,200.00	37,200.00	80,773
2026-01-12	35,700.00	37,000.00	35,650.00	35,900.00	35,900.00	41,672
2026-01-09	35,400.00	35,400.00	34,250.00	34,750.00	34,750.00	19,552
2026-01-08	35,900.00	36,600.00	35,400.00	35,400.00	35,400.00	28,766
2026-01-07	37,650.00	37,700.00	35,500.00	36,000.00	36,000.00	47,144
2026-01-06	36,450.00	37,150.00	36,150.00	37,100.00	37,100.00	27,279
2026-01-05	37,500.00	37,550.00	36,150.00	37,100.00	37,100.00	81,398
2026-01-02	34,450.00	36,500.00	34,400.00	36,350.00	36,350.00	63,227
2025-12-30	32,800.00	34,250.00	32,800.00	34,150.00	34,150.00	38,600
2025-12-29	34,000.00	34,300.00	32,450.00	33,100.00	33,100.00	38,512
2025-12-26	33,050.00	33,850.00	32,900.00	33,450.00	33,050.00	25,761
2025-12-24	33,500.00	33,500.00	32,700.00	32,700.00	32,308.97	16,097
2025-12-23	33,800.00	33,850.00	33,250.00	33,350.00	32,951.20	11,262
2025-12-22	32,900.00	34,000.00	32,850.00	33,550.00	33,148.80	15,481
2025-12-19	32,900.00	33,000.00	32,150.00	32,550.00	32,160.76	17,181
2025-12-18	32,350.00	33,000.00	31,900.00	32,600.00	32,210.16	26,428
2025-12-17	33,000.00	33,100.00	32,600.00	32,850.00	32,457.17	10,773
2025-12-16	33,500.00	33,700.00	32,500.00	32,500.00	32,111.36	17,653
2025-12-15	32,900.00	33,950.00	32,600.00	33,850.00	33,445.22	28,646
2025-12-12	34,200.00	34,300.00	33,500.00	33,650.00	33,247.61	40,276
2025-12-11	34,950.00	35,500.00	33,450.00	34,600.00	34,186.25	221,221
2025-12-10	34,450.00	35,800.00	34,200.00	34,800.00	34,383.86	26,897
2025-12-09	34,000.00	35,150.00	33,850.00	35,000.00	34,581.46	36,963
2025-12-08	34,200.00	34,300.00	33,250.00	33,950.00	33,544.02	51,292
2025-12-05	34,650.00	34,650.00	33,500.00	34,500.00	34,087.44	29,172
2025-12-04	35,250.00	35,400.00	33,600.00	34,650.00	34,235.65	45,346
2025-12-03	35,250.00	35,700.00	34,850.00	35,550.00	35,124.89	26,178
2025-12-02	34,800.00	35,900.00	34,200.00	35,100.00	34,680.27	35,798
2025-12-01	34,500.00	34,800.00	33,850.00	34,350.00	33,939.24	49,782
2025-11-28	32,700.00	33,650.00	32,500.00	33,550.00	33,148.80	40,896
2025-11-27	33,250.00	33,650.00	32,500.00	32,500.00	32,111.36	33,962
2025-11-26	34,000.00	34,300.00	32,500.00	33,150.00	32,753.59	43,145
2025-11-25	33,450.00	33,650.00	32,150.00	32,800.00	32,407.77	37,910
2025-11-24	32,750.00	33,050.00	32,000.00	32,600.00	32,210.16	27,895
2025-11-21	33,250.00	33,400.00	32,050.00	32,200.00	31,814.95	49,933
2025-11-20	36,250.00	36,400.00	34,400.00	35,000.00	34,581.46	56,209
2025-11-19	36,150.00	36,400.00	34,450.00	35,050.00	34,630.87	80,296
2025-11-18	36,850.00	36,850.00	35,400.00	36,100.00	35,668.31	76,636
2025-11-17	36,350.00	37,500.00	35,250.00	37,400.00	36,952.77	98,724
2025-11-14	32,800.00	37,900.00	32,150.00	35,800.00	35,371.90	272,528
2025-11-13	33,150.00	34,000.00	32,850.00	33,950.00	33,544.02	49,099
2025-11-12	32,800.00	33,500.00	32,300.00	33,150.00	32,753.59	32,014
2025-11-11	32,050.00	34,250.00	32,050.00	32,800.00	32,407.77	61,153
2025-11-10	30,850.00	32,350.00	30,500.00	31,950.00	31,567.94	37,118
2025-11-07	31,250.00	31,650.00	30,100.00	30,850.00	30,481.09	47,742
2025-11-06	30,800.00	31,450.00	30,200.00	31,000.00	30,629.30	28,579
2025-11-05	31,350.00	31,350.00	29,000.00	30,650.00	30,283.48	71,465
2025-11-04	31,050.00	31,950.00	31,050.00	31,750.00	31,370.33	39,354
2025-11-03	31,400.00	31,400.00	30,500.00	31,050.00	30,678.70	28,166
2025-10-31	31,750.00	31,750.00	30,850.00	31,300.00	30,925.71	26,764
2025-10-30	32,150.00	32,150.00	31,100.00	31,600.00	31,222.12	28,740
2025-10-29	32,400.00	32,400.00	31,700.00	32,000.00	31,617.34	48,227
2025-10-28	32,600.00	32,600.00	31,800.00	31,950.00	31,567.94	31,375
2025-10-27	32,600.00	32,700.00	31,750.00	32,300.00	31,913.75	38,054
2025-10-24	32,650.00	33,050.00	32,250.00	32,300.00	31,913.75	46,111

← NewerPage 4 of 5 · 244 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.