Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 303360.KQ stock page

Protia Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-243,090.003,120.003,000.003,030.002,020.0038,809
2024-07-233,110.003,130.003,050.003,120.002,080.009,688
2024-07-223,240.003,240.003,075.003,110.002,073.3324,651
2024-07-193,255.003,255.003,100.003,250.002,166.6723,574
2024-07-183,120.003,270.003,120.003,255.002,170.0019,429
2024-07-173,250.003,285.003,190.003,250.002,166.6713,401
2024-07-163,285.003,300.003,200.003,250.002,166.6717,008
2024-07-153,285.003,380.003,250.003,285.002,190.0017,644
2024-07-123,245.003,365.003,245.003,285.002,190.0012,633
2024-07-113,460.003,460.003,210.003,275.002,183.33126,303
2024-07-103,515.003,515.003,380.003,450.002,300.0025,890
2024-07-093,515.003,590.003,405.003,515.002,343.3363,387
2024-07-083,460.003,570.003,390.003,510.002,340.0044,533
2024-07-053,470.003,565.003,445.003,490.002,326.6785,113
2024-07-043,455.003,480.003,420.003,455.002,303.3347,199
2024-07-033,330.003,500.003,330.003,450.002,300.00190,471
2024-07-023,280.003,370.003,280.003,360.002,240.0044,466
2024-07-013,275.003,330.003,250.003,315.002,210.0084,828
2024-06-283,270.003,335.003,200.003,310.002,206.6770,546
2024-06-273,380.003,380.003,260.003,305.002,203.3329,779
2024-06-263,350.003,380.003,315.003,360.002,240.0018,396
2024-06-253,315.003,370.003,255.003,345.002,230.0031,756
2024-06-243,275.003,335.003,265.003,305.002,203.3319,344
2024-06-213,310.003,345.003,130.003,310.002,206.6748,036
2024-06-203,255.003,360.003,255.003,320.002,213.3341,518
2024-06-193,250.003,305.003,230.003,255.002,170.0027,210
2024-06-183,345.003,365.003,220.003,300.002,200.0039,895
2024-06-173,235.003,350.003,200.003,340.002,226.67113,278
2024-06-143,160.003,245.003,100.003,235.002,156.6762,563
2024-06-133,095.003,160.003,020.003,160.002,106.6735,869
2024-06-123,095.003,125.003,045.003,080.002,053.3315,565
2024-06-113,025.003,085.003,005.003,055.002,036.6713,014
2024-06-103,050.003,085.003,040.003,040.002,026.6710,749
2024-06-073,040.003,060.003,005.003,050.002,033.3314,059
2024-06-053,030.003,050.002,970.003,035.002,023.3322,854
2024-06-043,020.003,060.003,010.003,030.002,020.0033,265
2024-06-033,000.003,060.003,000.003,020.002,013.3316,839
2024-05-313,040.003,115.003,040.003,060.002,040.0020,554
2024-05-303,125.003,170.003,060.003,070.002,046.6717,565
2024-05-293,105.003,170.003,105.003,135.002,090.009,559
2024-05-283,065.003,140.003,050.003,140.002,093.3315,267
2024-05-273,140.003,140.003,005.003,130.002,086.6719,857
2024-05-243,120.003,145.003,010.003,115.002,076.6721,640
2024-05-233,100.003,110.003,010.003,105.002,070.0073,798
2024-05-223,070.003,130.003,045.003,080.002,053.3346,164
2024-05-212,960.003,200.002,960.003,045.002,030.00162,537
2024-05-202,915.003,015.002,900.002,960.001,973.3339,912
2024-05-172,865.002,970.002,865.002,960.001,973.3361,422
2024-05-162,860.002,900.002,815.002,860.001,906.6724,189
2024-05-142,805.002,860.002,750.002,860.001,906.6746,819
2024-05-132,725.002,755.002,700.002,745.001,830.0020,716
2024-05-102,705.002,730.002,675.002,725.001,816.6721,342
2024-05-092,735.002,735.002,690.002,715.001,810.004,831
2024-05-082,730.002,765.002,680.002,720.001,813.3317,853
2024-05-072,715.002,755.002,705.002,735.001,823.3313,786
2024-05-032,750.002,800.002,720.002,725.001,816.6710,764
2024-05-022,795.002,815.002,735.002,735.001,823.3325,569
2024-04-302,805.002,825.002,780.002,805.001,870.0025,111
2024-04-292,765.002,855.002,725.002,855.001,903.3351,322
2024-04-262,745.002,790.002,745.002,790.001,860.0015,918
← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.