Protec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 26,300.00 | 26,850.00 | 25,800.00 | 26,400.00 | 26,084.30 | 30,878 |
| 2025-07-22 | 27,300.00 | 27,650.00 | 25,700.00 | 25,850.00 | 25,540.88 | 86,309 |
| 2025-07-21 | 28,000.00 | 28,050.00 | 27,000.00 | 27,400.00 | 27,072.35 | 31,678 |
| 2025-07-18 | 28,600.00 | 28,600.00 | 27,450.00 | 28,000.00 | 27,665.17 | 41,157 |
| 2025-07-17 | 27,550.00 | 28,650.00 | 27,300.00 | 28,500.00 | 28,159.19 | 86,630 |
| 2025-07-16 | 26,150.00 | 28,350.00 | 26,150.00 | 28,000.00 | 27,665.17 | 121,879 |
| 2025-07-15 | 25,100.00 | 26,000.00 | 25,000.00 | 26,000.00 | 25,689.09 | 26,350 |
| 2025-07-14 | 25,250.00 | 25,750.00 | 24,850.00 | 25,400.00 | 25,096.26 | 18,478 |
| 2025-07-11 | 25,050.00 | 25,850.00 | 25,050.00 | 25,250.00 | 24,948.06 | 18,949 |
| 2025-07-10 | 25,100.00 | 25,400.00 | 25,000.00 | 25,000.00 | 24,701.05 | 14,184 |
| 2025-07-09 | 24,450.00 | 25,150.00 | 24,400.00 | 24,900.00 | 24,602.24 | 16,692 |
| 2025-07-08 | 24,550.00 | 24,950.00 | 24,300.00 | 24,450.00 | 24,157.62 | 11,442 |
| 2025-07-07 | 24,750.00 | 24,950.00 | 24,300.00 | 24,500.00 | 24,207.03 | 14,981 |
| 2025-07-04 | 25,500.00 | 25,550.00 | 24,550.00 | 24,850.00 | 24,552.84 | 33,555 |
| 2025-07-03 | 24,700.00 | 25,550.00 | 24,650.00 | 25,350.00 | 25,046.86 | 26,753 |
| 2025-07-02 | 24,700.00 | 24,900.00 | 24,200.00 | 24,600.00 | 24,305.83 | 18,014 |
| 2025-07-01 | 24,300.00 | 25,300.00 | 24,300.00 | 24,950.00 | 24,651.64 | 26,297 |
| 2025-06-30 | 24,750.00 | 24,750.00 | 24,200.00 | 24,500.00 | 24,207.03 | 18,113 |
| 2025-06-27 | 24,700.00 | 24,850.00 | 24,300.00 | 24,400.00 | 24,108.22 | 12,088 |
| 2025-06-26 | 25,150.00 | 25,600.00 | 24,250.00 | 24,850.00 | 24,552.84 | 37,450 |
| 2025-06-25 | 25,450.00 | 25,450.00 | 24,600.00 | 24,800.00 | 24,503.44 | 19,373 |
| 2025-06-24 | 24,350.00 | 25,100.00 | 24,150.00 | 24,850.00 | 24,552.84 | 51,033 |
| 2025-06-23 | 24,400.00 | 24,750.00 | 23,650.00 | 23,800.00 | 23,515.40 | 38,167 |
| 2025-06-20 | 24,200.00 | 25,200.00 | 24,200.00 | 24,800.00 | 24,503.44 | 29,236 |
| 2025-06-19 | 24,550.00 | 24,650.00 | 23,900.00 | 24,500.00 | 24,207.03 | 40,032 |
| 2025-06-18 | 24,150.00 | 24,750.00 | 24,050.00 | 24,650.00 | 24,355.23 | 10,830 |
| 2025-06-17 | 24,200.00 | 25,000.00 | 23,850.00 | 24,350.00 | 24,058.82 | 36,251 |
| 2025-06-16 | 24,800.00 | 24,800.00 | 24,100.00 | 24,200.00 | 23,910.61 | 19,988 |
| 2025-06-13 | 25,250.00 | 25,400.00 | 24,350.00 | 24,550.00 | 24,256.43 | 28,909 |
| 2025-06-12 | 25,000.00 | 25,550.00 | 24,550.00 | 25,500.00 | 25,195.07 | 39,314 |
| 2025-06-11 | 24,600.00 | 25,450.00 | 24,600.00 | 25,300.00 | 24,997.46 | 46,342 |
| 2025-06-10 | 24,900.00 | 25,000.00 | 24,450.00 | 24,500.00 | 24,207.03 | 18,895 |
| 2025-06-09 | 24,400.00 | 25,250.00 | 24,350.00 | 24,950.00 | 24,651.64 | 32,511 |
| 2025-06-05 | 23,750.00 | 24,450.00 | 23,600.00 | 24,000.00 | 23,713.00 | 29,701 |
| 2025-06-04 | 23,500.00 | 23,700.00 | 23,200.00 | 23,500.00 | 23,218.98 | 25,349 |
| 2025-06-02 | 22,700.00 | 23,300.00 | 22,650.00 | 22,700.00 | 22,428.55 | 11,513 |
| 2025-05-30 | 23,450.00 | 23,800.00 | 22,850.00 | 22,950.00 | 22,675.56 | 16,021 |
| 2025-05-29 | 22,900.00 | 23,450.00 | 22,600.00 | 23,450.00 | 23,169.58 | 19,793 |
| 2025-05-28 | 22,500.00 | 23,000.00 | 22,400.00 | 22,900.00 | 22,626.16 | 11,021 |
| 2025-05-27 | 22,600.00 | 22,600.00 | 22,050.00 | 22,200.00 | 21,934.53 | 8,032 |
| 2025-05-26 | 22,650.00 | 23,000.00 | 22,450.00 | 22,550.00 | 22,280.34 | 11,779 |
| 2025-05-23 | 22,450.00 | 22,950.00 | 22,050.00 | 22,300.00 | 22,033.33 | 14,444 |
| 2025-05-22 | 22,650.00 | 22,800.00 | 22,150.00 | 22,550.00 | 22,280.34 | 9,873 |
| 2025-05-21 | 23,000.00 | 23,100.00 | 22,650.00 | 22,800.00 | 22,527.35 | 14,997 |
| 2025-05-20 | 23,250.00 | 23,450.00 | 22,750.00 | 22,800.00 | 22,527.35 | 21,236 |
| 2025-05-19 | 22,900.00 | 23,250.00 | 22,450.00 | 23,000.00 | 22,724.96 | 19,939 |
| 2025-05-16 | 24,050.00 | 24,050.00 | 23,150.00 | 23,300.00 | 23,021.38 | 18,275 |
| 2025-05-15 | 24,700.00 | 24,750.00 | 23,850.00 | 23,900.00 | 23,614.20 | 23,957 |
| 2025-05-14 | 24,750.00 | 24,850.00 | 24,200.00 | 24,700.00 | 24,404.63 | 30,504 |
| 2025-05-13 | 24,700.00 | 24,950.00 | 24,250.00 | 24,350.00 | 24,058.82 | 22,679 |
| 2025-05-12 | 24,050.00 | 24,500.00 | 23,625.00 | 24,500.00 | 24,207.03 | 28,597 |
| 2025-05-09 | 23,700.00 | 24,000.00 | 23,000.00 | 23,550.00 | 23,268.39 | 22,447 |
| 2025-05-08 | 24,000.00 | 24,250.00 | 23,500.00 | 23,800.00 | 23,515.40 | 20,802 |
| 2025-05-07 | 24,900.00 | 24,900.00 | 23,700.00 | 23,700.00 | 23,416.59 | 30,810 |
| 2025-05-02 | 24,150.00 | 25,050.00 | 24,150.00 | 24,650.00 | 24,355.23 | 27,757 |
| 2025-04-30 | 25,300.00 | 25,950.00 | 23,950.00 | 23,950.00 | 23,663.60 | 54,230 |
| 2025-04-29 | 23,300.00 | 26,050.00 | 23,300.00 | 25,400.00 | 25,096.26 | 202,327 |
| 2025-04-28 | 23,850.00 | 23,950.00 | 23,100.00 | 23,500.00 | 23,218.98 | 18,672 |
| 2025-04-25 | 24,100.00 | 24,100.00 | 23,450.00 | 23,850.00 | 23,564.80 | 18,431 |
| 2025-04-24 | 22,950.00 | 23,900.00 | 22,750.00 | 23,800.00 | 23,515.40 | 36,244 |
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.