Protec Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	32,900.00	32,900.00	31,950.00	32,450.00	32,061.96	39,484
2025-10-22	32,700.00	33,200.00	31,800.00	32,850.00	32,457.17	24,229
2025-10-21	34,100.00	34,100.00	32,550.00	32,700.00	32,308.97	37,168
2025-10-20	33,850.00	34,100.00	32,750.00	33,500.00	33,099.40	36,384
2025-10-17	33,300.00	34,050.00	32,650.00	33,200.00	32,802.99	39,857
2025-10-16	33,500.00	33,500.00	32,750.00	33,050.00	32,654.78	38,053
2025-10-15	32,150.00	33,750.00	32,150.00	33,500.00	33,099.40	32,442
2025-10-14	34,500.00	34,500.00	31,400.00	32,200.00	31,814.95	74,412
2025-10-13	32,950.00	33,500.00	31,800.00	33,500.00	33,099.40	45,323
2025-10-10	34,400.00	34,400.00	33,500.00	33,900.00	33,494.62	64,066
2025-10-02	32,200.00	33,200.00	31,900.00	32,800.00	32,407.77	87,660
2025-10-01	30,650.00	31,500.00	30,600.00	31,400.00	31,024.51	31,219
2025-09-30	31,450.00	31,850.00	30,550.00	30,600.00	30,234.08	31,684
2025-09-29	30,050.00	31,350.00	30,000.00	31,300.00	30,925.71	33,082
2025-09-26	31,200.00	31,200.00	29,800.00	30,050.00	29,690.66	29,663
2025-09-25	30,700.00	32,150.00	30,550.00	31,100.00	30,728.10	57,053
2025-09-24	31,300.00	31,300.00	30,100.00	30,900.00	30,530.49	39,853
2025-09-23	31,600.00	31,600.00	30,700.00	31,200.00	30,826.91	29,504
2025-09-22	31,450.00	31,700.00	30,950.00	31,100.00	30,728.10	26,972
2025-09-19	31,700.00	31,850.00	30,950.00	31,450.00	31,073.92	29,971
2025-09-18	30,850.00	31,650.00	30,300.00	31,000.00	30,629.30	56,229
2025-09-17	30,650.00	30,750.00	30,000.00	30,600.00	30,234.08	28,524
2025-09-16	30,200.00	30,700.00	29,850.00	30,700.00	30,332.88	34,474
2025-09-15	30,500.00	30,800.00	29,550.00	30,200.00	29,838.86	46,028
2025-09-12	29,500.00	30,100.00	29,200.00	29,550.00	29,196.64	44,973
2025-09-11	29,000.00	29,150.00	28,550.00	28,950.00	28,603.81	21,530
2025-09-10	28,750.00	29,500.00	28,650.00	28,900.00	28,554.41	28,089
2025-09-09	28,000.00	28,800.00	27,900.00	28,500.00	28,159.19	34,523
2025-09-08	27,250.00	27,950.00	27,250.00	27,850.00	27,516.97	18,657
2025-09-05	27,300.00	27,400.00	27,050.00	27,150.00	26,825.34	10,673
2025-09-04	26,650.00	27,100.00	26,650.00	26,950.00	26,627.73	9,343
2025-09-03	26,350.00	26,800.00	26,300.00	26,700.00	26,380.72	13,300
2025-09-02	26,950.00	27,100.00	26,300.00	26,600.00	26,281.91	14,940
2025-09-01	27,500.00	27,500.00	26,650.00	27,150.00	26,825.34	19,618
2025-08-29	27,200.00	27,950.00	27,000.00	27,750.00	27,418.16	35,592
2025-08-28	26,850.00	27,250.00	26,550.00	27,150.00	26,825.34	21,935
2025-08-27	26,700.00	27,100.00	26,550.00	27,100.00	26,775.93	11,951
2025-08-26	26,600.00	27,050.00	26,500.00	26,750.00	26,430.12	17,055
2025-08-25	26,950.00	27,050.00	26,500.00	26,700.00	26,380.72	17,161
2025-08-22	26,950.00	27,100.00	26,700.00	26,800.00	26,479.52	7,393
2025-08-21	27,150.00	27,150.00	26,550.00	26,850.00	26,528.92	25,219
2025-08-20	26,700.00	27,100.00	25,800.00	26,900.00	26,578.33	39,629
2025-08-19	27,150.00	27,150.00	26,300.00	26,750.00	26,430.12	25,720
2025-08-18	28,100.00	28,150.00	26,700.00	26,800.00	26,479.52	55,757
2025-08-14	29,400.00	30,250.00	26,500.00	28,150.00	27,813.38	203,254
2025-08-13	28,800.00	29,550.00	28,800.00	29,000.00	28,653.21	44,474
2025-08-12	28,900.00	29,450.00	28,400.00	28,600.00	28,258.00	32,171
2025-08-11	28,700.00	28,950.00	27,850.00	28,750.00	28,406.20	44,001
2025-08-08	26,900.00	28,600.00	26,900.00	28,200.00	27,862.78	72,761
2025-08-07	26,700.00	27,250.00	26,450.00	26,900.00	26,578.33	25,910
2025-08-06	26,500.00	26,650.00	25,950.00	26,650.00	26,331.32	21,969
2025-08-05	26,250.00	26,650.00	26,250.00	26,400.00	26,084.30	15,918
2025-08-04	26,400.00	26,600.00	26,000.00	26,050.00	25,738.49	19,707
2025-08-01	26,550.00	26,600.00	25,350.00	25,900.00	25,590.28	50,975
2025-07-31	27,250.00	27,600.00	26,500.00	26,800.00	26,479.52	34,991
2025-07-30	27,650.00	28,200.00	27,200.00	27,500.00	27,171.15	34,367
2025-07-29	27,350.00	28,000.00	26,600.00	27,850.00	27,516.97	64,012
2025-07-28	25,800.00	27,750.00	25,800.00	27,500.00	27,171.15	65,026
2025-07-25	25,700.00	26,150.00	25,550.00	25,850.00	25,540.88	21,175
2025-07-24	26,400.00	26,700.00	25,600.00	25,900.00	25,590.28	31,127

← NewerPage 5 of 21 · 1,205 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.