Protec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 31,950.00 | 32,050.00 | 30,650.00 | 31,800.00 | 30,856.15 | 31,980 |
| 2024-10-24 | 32,800.00 | 32,900.00 | 31,400.00 | 31,650.00 | 30,710.60 | 46,730 |
| 2024-10-23 | 31,800.00 | 32,900.00 | 30,650.00 | 32,500.00 | 31,535.37 | 48,208 |
| 2024-10-22 | 31,850.00 | 32,250.00 | 30,550.00 | 31,650.00 | 30,710.60 | 59,631 |
| 2024-10-21 | 31,850.00 | 32,450.00 | 31,000.00 | 32,050.00 | 31,098.73 | 52,508 |
| 2024-10-18 | 33,300.00 | 33,300.00 | 31,700.00 | 32,150.00 | 31,195.76 | 82,800 |
| 2024-10-17 | 33,150.00 | 33,700.00 | 31,500.00 | 33,400.00 | 32,408.66 | 64,442 |
| 2024-10-16 | 32,000.00 | 33,800.00 | 32,000.00 | 33,150.00 | 32,166.08 | 24,944 |
| 2024-10-15 | 34,000.00 | 34,000.00 | 32,600.00 | 33,250.00 | 32,263.11 | 42,983 |
| 2024-10-14 | 32,850.00 | 33,550.00 | 31,700.00 | 33,200.00 | 32,214.60 | 44,046 |
| 2024-10-11 | 33,350.00 | 33,350.00 | 32,400.00 | 32,850.00 | 31,874.98 | 31,801 |
| 2024-10-10 | 33,150.00 | 33,550.00 | 31,900.00 | 33,250.00 | 32,263.11 | 55,642 |
| 2024-10-08 | 31,800.00 | 33,300.00 | 31,500.00 | 33,150.00 | 32,166.08 | 46,783 |
| 2024-10-07 | 30,750.00 | 32,850.00 | 30,500.00 | 32,450.00 | 31,486.86 | 74,000 |
| 2024-10-04 | 30,950.00 | 31,500.00 | 30,500.00 | 31,150.00 | 30,225.44 | 42,601 |
| 2024-10-02 | 29,900.00 | 31,000.00 | 29,200.00 | 30,650.00 | 29,740.28 | 48,955 |
| 2024-09-30 | 30,600.00 | 31,350.00 | 29,950.00 | 30,600.00 | 29,691.77 | 44,398 |
| 2024-09-27 | 30,000.00 | 31,300.00 | 29,650.00 | 30,750.00 | 29,837.31 | 134,527 |
| 2024-09-26 | 28,600.00 | 30,400.00 | 27,700.00 | 29,900.00 | 29,012.54 | 227,627 |
| 2024-09-25 | 27,150.00 | 29,850.00 | 26,650.00 | 28,500.00 | 27,654.10 | 204,906 |
| 2024-09-24 | 25,900.00 | 27,000.00 | 25,900.00 | 26,900.00 | 26,101.58 | 50,236 |
| 2024-09-23 | 24,200.00 | 26,150.00 | 24,050.00 | 25,850.00 | 25,082.75 | 60,498 |
| 2024-09-20 | 24,700.00 | 24,850.00 | 23,950.00 | 24,400.00 | 23,675.79 | 44,317 |
| 2024-09-19 | 25,100.00 | 25,100.00 | 23,500.00 | 24,000.00 | 23,287.66 | 55,677 |
| 2024-09-13 | 24,900.00 | 26,200.00 | 23,800.00 | 25,000.00 | 24,257.98 | 154,315 |
| 2024-09-12 | 26,150.00 | 26,850.00 | 24,650.00 | 24,850.00 | 24,112.43 | 152,721 |
| 2024-09-11 | 25,000.00 | 26,350.00 | 25,000.00 | 25,350.00 | 24,597.59 | 43,175 |
| 2024-09-10 | 25,350.00 | 25,600.00 | 24,500.00 | 25,000.00 | 24,257.98 | 33,141 |
| 2024-09-09 | 23,700.00 | 25,750.00 | 23,000.00 | 25,650.00 | 24,888.69 | 44,203 |
| 2024-09-06 | 24,450.00 | 24,750.00 | 23,500.00 | 23,700.00 | 22,996.56 | 40,917 |
| 2024-09-05 | 23,950.00 | 25,150.00 | 23,950.00 | 24,800.00 | 24,063.91 | 41,492 |
| 2024-09-04 | 24,500.00 | 24,900.00 | 24,150.00 | 24,150.00 | 23,433.21 | 43,864 |
| 2024-09-03 | 26,600.00 | 26,800.00 | 25,800.00 | 25,850.00 | 25,082.75 | 21,053 |
| 2024-09-02 | 27,000.00 | 27,100.00 | 26,450.00 | 26,600.00 | 25,810.49 | 21,206 |
| 2024-08-30 | 27,150.00 | 27,500.00 | 26,950.00 | 27,100.00 | 26,295.65 | 17,768 |
| 2024-08-29 | 27,750.00 | 28,100.00 | 26,800.00 | 27,150.00 | 26,344.16 | 49,928 |
| 2024-08-28 | 27,900.00 | 28,950.00 | 27,800.00 | 28,800.00 | 27,945.19 | 35,365 |
| 2024-08-27 | 27,800.00 | 28,400.00 | 27,250.00 | 28,200.00 | 27,363.00 | 26,953 |
| 2024-08-26 | 29,500.00 | 29,500.00 | 27,750.00 | 27,900.00 | 27,071.90 | 43,673 |
| 2024-08-23 | 29,200.00 | 29,600.00 | 29,100.00 | 29,500.00 | 28,624.41 | 28,147 |
| 2024-08-22 | 30,850.00 | 30,950.00 | 29,200.00 | 29,950.00 | 29,061.06 | 58,720 |
| 2024-08-21 | 31,200.00 | 31,750.00 | 30,100.00 | 30,700.00 | 29,788.80 | 65,516 |
| 2024-08-20 | 30,800.00 | 31,850.00 | 30,800.00 | 31,800.00 | 30,856.15 | 109,945 |
| 2024-08-19 | 30,400.00 | 30,800.00 | 29,900.00 | 30,450.00 | 29,546.22 | 49,123 |
| 2024-08-16 | 30,800.00 | 31,100.00 | 29,800.00 | 30,400.00 | 29,497.70 | 103,099 |
| 2024-08-14 | 26,700.00 | 30,400.00 | 26,700.00 | 29,500.00 | 28,624.41 | 458,023 |
| 2024-08-13 | 26,050.00 | 26,850.00 | 26,050.00 | 26,500.00 | 25,713.46 | 25,916 |
| 2024-08-12 | 25,100.00 | 26,600.00 | 25,100.00 | 26,200.00 | 25,422.36 | 27,022 |
| 2024-08-09 | 25,600.00 | 26,100.00 | 25,100.00 | 25,250.00 | 24,500.56 | 35,981 |
| 2024-08-08 | 23,550.00 | 25,250.00 | 23,500.00 | 24,900.00 | 24,160.95 | 21,982 |
| 2024-08-07 | 24,000.00 | 25,000.00 | 23,500.00 | 24,450.00 | 23,724.30 | 33,894 |
| 2024-08-06 | 21,750.00 | 26,400.00 | 21,750.00 | 24,500.00 | 23,772.82 | 101,087 |
| 2024-08-05 | 25,350.00 | 25,350.00 | 21,150.00 | 21,750.00 | 21,104.44 | 106,346 |
| 2024-08-02 | 27,400.00 | 27,600.00 | 25,650.00 | 25,650.00 | 24,888.69 | 63,420 |
| 2024-08-01 | 27,950.00 | 28,350.00 | 27,400.00 | 27,950.00 | 27,120.42 | 42,966 |
| 2024-07-31 | 26,400.00 | 27,850.00 | 25,750.00 | 27,550.00 | 26,732.29 | 46,116 |
| 2024-07-30 | 27,000.00 | 27,100.00 | 26,400.00 | 26,400.00 | 25,616.43 | 21,467 |
| 2024-07-29 | 26,000.00 | 27,400.00 | 25,950.00 | 27,000.00 | 26,198.62 | 35,351 |
| 2024-07-26 | 26,500.00 | 27,300.00 | 26,000.00 | 26,000.00 | 25,228.30 | 33,624 |
| 2024-07-25 | 25,750.00 | 26,800.00 | 25,300.00 | 26,450.00 | 25,664.94 | 40,087 |
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.