Protec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 21,900.00 | 22,950.00 | 21,800.00 | 22,950.00 | 22,675.56 | 18,429 |
| 2025-04-22 | 21,600.00 | 21,950.00 | 21,350.00 | 21,450.00 | 21,193.50 | 13,474 |
| 2025-04-21 | 21,750.00 | 22,350.00 | 21,450.00 | 21,550.00 | 21,292.30 | 19,276 |
| 2025-04-18 | 21,400.00 | 21,950.00 | 21,250.00 | 21,950.00 | 21,687.52 | 7,821 |
| 2025-04-17 | 21,250.00 | 21,700.00 | 21,200.00 | 21,650.00 | 21,391.11 | 7,448 |
| 2025-04-16 | 21,750.00 | 21,900.00 | 21,200.00 | 21,300.00 | 21,045.29 | 15,563 |
| 2025-04-15 | 21,900.00 | 22,300.00 | 21,800.00 | 22,000.00 | 21,736.92 | 8,092 |
| 2025-04-14 | 21,750.00 | 22,300.00 | 21,750.00 | 22,100.00 | 21,835.73 | 12,042 |
| 2025-04-11 | 21,500.00 | 21,750.00 | 20,850.00 | 21,550.00 | 21,292.30 | 12,186 |
| 2025-04-10 | 21,200.00 | 21,850.00 | 20,900.00 | 21,800.00 | 21,539.31 | 19,431 |
| 2025-04-09 | 20,550.00 | 20,550.00 | 19,920.00 | 20,050.00 | 19,810.24 | 26,179 |
| 2025-04-08 | 21,250.00 | 21,300.00 | 20,400.00 | 20,500.00 | 20,254.86 | 18,980 |
| 2025-04-07 | 21,000.00 | 21,300.00 | 20,300.00 | 20,500.00 | 20,254.86 | 33,333 |
| 2025-04-04 | 22,000.00 | 22,600.00 | 21,350.00 | 22,000.00 | 21,736.92 | 32,441 |
| 2025-04-03 | 21,500.00 | 22,000.00 | 21,100.00 | 21,950.00 | 21,687.52 | 17,720 |
| 2025-04-02 | 22,550.00 | 22,900.00 | 21,750.00 | 22,000.00 | 21,736.92 | 19,540 |
| 2025-04-01 | 22,500.00 | 22,500.00 | 21,550.00 | 22,250.00 | 21,983.93 | 23,588 |
| 2025-03-31 | 21,600.00 | 22,350.00 | 21,500.00 | 21,600.00 | 21,341.70 | 24,074 |
| 2025-03-28 | 23,150.00 | 23,300.00 | 20,850.00 | 22,200.00 | 21,934.53 | 69,180 |
| 2025-03-27 | 23,500.00 | 23,850.00 | 23,100.00 | 23,350.00 | 23,070.78 | 12,841 |
| 2025-03-26 | 23,950.00 | 23,950.00 | 23,500.00 | 23,750.00 | 23,465.99 | 12,015 |
| 2025-03-25 | 24,700.00 | 24,950.00 | 23,500.00 | 23,650.00 | 23,367.19 | 22,280 |
| 2025-03-24 | 24,850.00 | 25,450.00 | 24,150.00 | 24,500.00 | 24,207.03 | 23,872 |
| 2025-03-21 | 25,050.00 | 25,900.00 | 24,800.00 | 25,000.00 | 24,701.05 | 37,037 |
| 2025-03-20 | 24,950.00 | 25,200.00 | 24,550.00 | 24,950.00 | 24,651.64 | 30,428 |
| 2025-03-19 | 24,000.00 | 24,900.00 | 23,950.00 | 24,650.00 | 24,355.23 | 25,175 |
| 2025-03-18 | 25,050.00 | 25,050.00 | 24,000.00 | 24,050.00 | 23,762.41 | 17,564 |
| 2025-03-17 | 24,400.00 | 24,950.00 | 24,150.00 | 24,550.00 | 24,256.43 | 21,593 |
| 2025-03-14 | 23,500.00 | 24,600.00 | 23,500.00 | 24,250.00 | 23,960.01 | 47,345 |
| 2025-03-13 | 24,050.00 | 24,550.00 | 23,500.00 | 23,500.00 | 23,218.98 | 47,569 |
| 2025-03-12 | 23,700.00 | 24,250.00 | 23,450.00 | 24,000.00 | 23,713.00 | 15,459 |
| 2025-03-11 | 23,000.00 | 23,650.00 | 22,700.00 | 23,650.00 | 23,367.19 | 25,330 |
| 2025-03-10 | 23,800.00 | 23,950.00 | 23,400.00 | 23,550.00 | 23,268.39 | 17,727 |
| 2025-03-07 | 24,000.00 | 24,250.00 | 23,400.00 | 23,800.00 | 23,515.40 | 20,346 |
| 2025-03-06 | 24,850.00 | 24,850.00 | 23,850.00 | 24,050.00 | 23,762.41 | 18,400 |
| 2025-03-05 | 24,400.00 | 24,850.00 | 24,050.00 | 24,600.00 | 24,305.83 | 19,666 |
| 2025-03-04 | 24,600.00 | 24,600.00 | 23,500.00 | 24,200.00 | 23,910.61 | 20,799 |
| 2025-02-28 | 24,650.00 | 24,950.00 | 24,150.00 | 24,200.00 | 23,910.61 | 27,904 |
| 2025-02-27 | 26,000.00 | 26,250.00 | 25,050.00 | 25,350.00 | 25,046.86 | 35,360 |
| 2025-02-26 | 25,550.00 | 25,900.00 | 25,350.00 | 25,750.00 | 25,442.08 | 16,527 |
| 2025-02-25 | 26,300.00 | 26,700.00 | 25,700.00 | 25,800.00 | 25,491.48 | 51,699 |
| 2025-02-24 | 27,050.00 | 27,450.00 | 26,550.00 | 26,700.00 | 26,380.72 | 44,212 |
| 2025-02-21 | 26,850.00 | 27,900.00 | 26,250.00 | 27,700.00 | 27,368.76 | 40,622 |
| 2025-02-20 | 27,750.00 | 27,750.00 | 26,550.00 | 27,000.00 | 26,677.13 | 65,782 |
| 2025-02-19 | 26,900.00 | 28,150.00 | 26,900.00 | 28,000.00 | 27,665.17 | 51,848 |
| 2025-02-18 | 27,850.00 | 27,850.00 | 26,600.00 | 26,900.00 | 26,578.33 | 39,569 |
| 2025-02-17 | 27,000.00 | 27,750.00 | 26,750.00 | 27,350.00 | 27,022.94 | 37,167 |
| 2025-02-14 | 26,200.00 | 27,500.00 | 25,850.00 | 26,600.00 | 26,281.91 | 49,681 |
| 2025-02-13 | 25,700.00 | 26,450.00 | 25,600.00 | 26,200.00 | 25,886.70 | 29,321 |
| 2025-02-12 | 26,300.00 | 26,550.00 | 25,700.00 | 25,700.00 | 25,392.68 | 24,567 |
| 2025-02-11 | 27,350.00 | 27,350.00 | 26,100.00 | 26,300.00 | 25,985.50 | 29,050 |
| 2025-02-10 | 25,400.00 | 26,900.00 | 25,050.00 | 26,900.00 | 26,578.33 | 37,328 |
| 2025-02-07 | 25,300.00 | 26,300.00 | 24,850.00 | 25,900.00 | 25,590.28 | 41,839 |
| 2025-02-06 | 24,850.00 | 25,550.00 | 24,600.00 | 25,350.00 | 25,046.86 | 39,520 |
| 2025-02-05 | 24,950.00 | 25,300.00 | 24,550.00 | 24,700.00 | 24,404.63 | 26,850 |
| 2025-02-04 | 24,350.00 | 25,500.00 | 24,350.00 | 24,950.00 | 24,651.64 | 34,670 |
| 2025-02-03 | 26,050.00 | 26,200.00 | 23,950.00 | 23,950.00 | 23,663.60 | 81,722 |
| 2025-01-31 | 28,400.00 | 28,400.00 | 26,000.00 | 26,500.00 | 26,183.11 | 85,394 |
| 2025-01-24 | 26,150.00 | 29,500.00 | 26,150.00 | 28,800.00 | 28,455.61 | 156,487 |
| 2025-01-23 | 26,950.00 | 27,000.00 | 25,900.00 | 25,900.00 | 25,590.28 | 21,913 |
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.