Protec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 26,800.00 | 26,950.00 | 26,100.00 | 26,900.00 | 26,578.33 | 24,817 |
| 2025-01-21 | 26,750.00 | 27,300.00 | 26,100.00 | 26,550.00 | 26,232.51 | 20,334 |
| 2025-01-20 | 26,900.00 | 27,000.00 | 26,200.00 | 26,400.00 | 26,084.30 | 24,918 |
| 2025-01-17 | 25,800.00 | 26,950.00 | 25,500.00 | 26,850.00 | 26,528.92 | 50,534 |
| 2025-01-16 | 25,350.00 | 26,300.00 | 25,350.00 | 25,750.00 | 25,442.08 | 39,694 |
| 2025-01-15 | 24,500.00 | 25,300.00 | 24,400.00 | 25,250.00 | 24,948.06 | 24,321 |
| 2025-01-14 | 24,450.00 | 24,900.00 | 24,000.00 | 24,250.00 | 23,960.01 | 16,802 |
| 2025-01-13 | 24,450.00 | 24,900.00 | 24,100.00 | 24,250.00 | 23,960.01 | 35,741 |
| 2025-01-10 | 24,900.00 | 25,300.00 | 24,350.00 | 24,950.00 | 24,651.64 | 33,017 |
| 2025-01-09 | 25,700.00 | 25,950.00 | 24,900.00 | 24,900.00 | 24,602.24 | 31,890 |
| 2025-01-08 | 25,000.00 | 25,850.00 | 24,700.00 | 25,700.00 | 25,392.68 | 36,391 |
| 2025-01-07 | 24,600.00 | 25,900.00 | 24,400.00 | 25,050.00 | 24,750.45 | 76,254 |
| 2025-01-06 | 23,250.00 | 24,850.00 | 23,200.00 | 24,350.00 | 24,058.82 | 44,026 |
| 2025-01-03 | 22,200.00 | 23,700.00 | 22,200.00 | 23,450.00 | 23,169.58 | 37,227 |
| 2025-01-02 | 21,550.00 | 22,400.00 | 21,400.00 | 22,400.00 | 22,132.14 | 16,112 |
| 2024-12-30 | 21,300.00 | 22,000.00 | 21,250.00 | 21,850.00 | 21,588.71 | 12,419 |
| 2024-12-27 | 22,450.00 | 22,450.00 | 21,500.00 | 21,700.00 | 21,440.51 | 18,832 |
| 2024-12-26 | 22,500.00 | 22,800.00 | 21,900.00 | 22,300.00 | 21,638.12 | 19,085 |
| 2024-12-24 | 22,650.00 | 23,050.00 | 22,400.00 | 22,600.00 | 21,929.21 | 18,120 |
| 2024-12-23 | 22,200.00 | 23,000.00 | 21,900.00 | 22,800.00 | 22,123.28 | 29,651 |
| 2024-12-20 | 22,800.00 | 23,000.00 | 21,450.00 | 21,700.00 | 21,055.93 | 38,745 |
| 2024-12-19 | 23,000.00 | 23,300.00 | 22,850.00 | 23,000.00 | 22,317.34 | 18,870 |
| 2024-12-18 | 23,600.00 | 23,650.00 | 23,050.00 | 23,550.00 | 22,851.02 | 15,302 |
| 2024-12-17 | 23,450.00 | 23,750.00 | 22,950.00 | 23,700.00 | 22,996.56 | 20,547 |
| 2024-12-16 | 23,100.00 | 23,750.00 | 23,100.00 | 23,200.00 | 22,511.40 | 29,555 |
| 2024-12-13 | 22,500.00 | 23,450.00 | 22,500.00 | 23,050.00 | 22,365.86 | 34,422 |
| 2024-12-12 | 22,100.00 | 23,300.00 | 22,100.00 | 22,700.00 | 22,026.24 | 69,013 |
| 2024-12-11 | 21,250.00 | 22,250.00 | 21,000.00 | 21,700.00 | 21,055.93 | 49,411 |
| 2024-12-10 | 21,300.00 | 21,900.00 | 21,300.00 | 21,350.00 | 20,716.31 | 28,871 |
| 2024-12-09 | 22,000.00 | 22,500.00 | 21,300.00 | 21,400.00 | 20,764.83 | 34,428 |
| 2024-12-06 | 23,500.00 | 23,500.00 | 21,550.00 | 22,500.00 | 21,832.18 | 73,220 |
| 2024-12-05 | 21,150.00 | 23,650.00 | 20,750.00 | 23,250.00 | 22,559.92 | 123,046 |
| 2024-12-04 | 21,700.00 | 22,300.00 | 21,050.00 | 21,150.00 | 20,522.25 | 71,288 |
| 2024-12-03 | 22,450.00 | 22,750.00 | 22,250.00 | 22,300.00 | 21,638.12 | 66,733 |
| 2024-12-02 | 23,100.00 | 23,400.00 | 22,150.00 | 22,500.00 | 21,832.18 | 38,378 |
| 2024-11-29 | 23,600.00 | 23,600.00 | 22,400.00 | 22,800.00 | 22,123.28 | 55,148 |
| 2024-11-28 | 24,000.00 | 24,050.00 | 23,450.00 | 23,600.00 | 22,899.53 | 22,500 |
| 2024-11-27 | 25,500.00 | 25,600.00 | 23,600.00 | 23,800.00 | 23,093.60 | 44,785 |
| 2024-11-26 | 25,200.00 | 25,650.00 | 24,600.00 | 25,100.00 | 24,355.01 | 31,728 |
| 2024-11-25 | 24,800.00 | 25,600.00 | 24,800.00 | 25,200.00 | 24,452.04 | 34,203 |
| 2024-11-22 | 24,400.00 | 25,400.00 | 24,400.00 | 24,800.00 | 24,063.91 | 28,157 |
| 2024-11-21 | 25,200.00 | 25,300.00 | 23,400.00 | 24,400.00 | 23,675.79 | 64,763 |
| 2024-11-20 | 25,650.00 | 25,750.00 | 24,800.00 | 24,950.00 | 24,209.46 | 37,339 |
| 2024-11-19 | 25,600.00 | 25,950.00 | 25,400.00 | 25,850.00 | 25,082.75 | 19,421 |
| 2024-11-18 | 27,000.00 | 27,750.00 | 25,600.00 | 25,600.00 | 24,840.17 | 51,255 |
| 2024-11-15 | 27,350.00 | 28,300.00 | 27,150.00 | 27,350.00 | 26,538.23 | 29,243 |
| 2024-11-14 | 28,550.00 | 29,500.00 | 27,050.00 | 28,000.00 | 27,168.94 | 56,409 |
| 2024-11-13 | 27,550.00 | 29,050.00 | 27,550.00 | 28,550.00 | 27,702.61 | 36,032 |
| 2024-11-12 | 29,450.00 | 29,450.00 | 27,550.00 | 28,150.00 | 27,314.48 | 60,757 |
| 2024-11-11 | 30,550.00 | 30,650.00 | 29,100.00 | 29,500.00 | 28,624.41 | 35,594 |
| 2024-11-08 | 32,000.00 | 32,300.00 | 30,850.00 | 30,850.00 | 29,934.35 | 44,719 |
| 2024-11-07 | 33,100.00 | 33,200.00 | 30,850.00 | 31,700.00 | 30,759.12 | 76,458 |
| 2024-11-06 | 34,050.00 | 34,150.00 | 32,650.00 | 33,100.00 | 32,117.56 | 29,354 |
| 2024-11-05 | 34,000.00 | 34,000.00 | 33,200.00 | 33,750.00 | 32,748.27 | 17,898 |
| 2024-11-04 | 32,800.00 | 33,900.00 | 32,100.00 | 33,800.00 | 32,796.79 | 43,947 |
| 2024-11-01 | 32,900.00 | 33,650.00 | 32,700.00 | 32,800.00 | 31,826.47 | 24,353 |
| 2024-10-31 | 32,300.00 | 34,000.00 | 32,050.00 | 33,650.00 | 32,651.24 | 47,659 |
| 2024-10-30 | 33,600.00 | 34,000.00 | 32,800.00 | 32,800.00 | 31,826.47 | 30,847 |
| 2024-10-29 | 31,850.00 | 33,900.00 | 31,200.00 | 33,600.00 | 32,602.72 | 60,513 |
| 2024-10-28 | 31,350.00 | 32,450.00 | 31,350.00 | 32,150.00 | 31,195.76 | 22,068 |
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.