Protia Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2,755.00 | 2,800.00 | 2,745.00 | 2,785.00 | 1,856.67 | 2,172 |
| 2024-04-24 | 2,790.00 | 2,805.00 | 2,745.00 | 2,755.00 | 1,836.67 | 21,678 |
| 2024-04-23 | 2,755.00 | 2,810.00 | 2,705.00 | 2,770.00 | 1,846.67 | 12,345 |
| 2024-04-22 | 2,780.00 | 2,850.00 | 2,765.00 | 2,765.00 | 1,843.33 | 13,669 |
| 2024-04-19 | 2,770.00 | 2,815.00 | 2,710.00 | 2,795.00 | 1,863.33 | 12,724 |
| 2024-04-18 | 2,760.00 | 2,820.00 | 2,730.00 | 2,815.00 | 1,876.67 | 6,970 |
| 2024-04-17 | 2,710.00 | 2,820.00 | 2,710.00 | 2,760.00 | 1,840.00 | 7,194 |
| 2024-04-16 | 2,790.00 | 2,790.00 | 2,720.00 | 2,765.00 | 1,843.33 | 8,983 |
| 2024-04-15 | 2,825.00 | 2,830.00 | 2,750.00 | 2,790.00 | 1,860.00 | 16,605 |
| 2024-04-12 | 2,800.00 | 2,860.00 | 2,780.00 | 2,830.00 | 1,886.67 | 6,514 |
| 2024-04-11 | 2,790.00 | 2,850.00 | 2,785.00 | 2,840.00 | 1,893.33 | 6,217 |
| 2024-04-09 | 2,850.00 | 2,870.00 | 2,790.00 | 2,845.00 | 1,896.67 | 11,179 |
| 2024-04-08 | 2,810.00 | 2,860.00 | 2,710.00 | 2,825.00 | 1,883.33 | 25,912 |
| 2024-04-05 | 2,805.00 | 2,890.00 | 2,800.00 | 2,815.00 | 1,876.67 | 25,618 |
| 2024-04-04 | 2,830.00 | 2,880.00 | 2,825.00 | 2,840.00 | 1,893.33 | 18,132 |
| 2024-04-03 | 2,810.00 | 2,870.00 | 2,800.00 | 2,855.00 | 1,903.33 | 12,778 |
| 2024-04-02 | 2,815.00 | 2,895.00 | 2,815.00 | 2,855.00 | 1,903.33 | 56,532 |
| 2024-04-01 | 2,835.00 | 2,925.00 | 2,830.00 | 2,870.00 | 1,913.33 | 24,660 |
| 2024-03-29 | 2,835.00 | 2,865.00 | 2,775.00 | 2,860.00 | 1,906.67 | 28,840 |
| 2024-03-28 | 2,910.00 | 2,990.00 | 2,825.00 | 2,855.00 | 1,903.33 | 77,259 |
| 2024-03-27 | 2,785.00 | 2,950.00 | 2,730.00 | 2,940.00 | 1,960.00 | 55,245 |
| 2024-03-26 | 2,750.00 | 2,820.00 | 2,715.00 | 2,785.00 | 1,856.67 | 37,698 |
| 2024-03-25 | 2,780.00 | 2,785.00 | 2,655.00 | 2,720.00 | 1,813.33 | 30,417 |
| 2024-03-22 | 2,795.00 | 2,795.00 | 2,720.00 | 2,750.00 | 1,833.33 | 55,197 |
| 2024-03-21 | 2,800.00 | 2,805.00 | 2,735.00 | 2,770.00 | 1,846.67 | 35,460 |
| 2024-03-20 | 2,765.00 | 2,845.00 | 2,760.00 | 2,780.00 | 1,853.33 | 30,553 |
| 2024-03-19 | 2,745.00 | 2,765.00 | 2,730.00 | 2,765.00 | 1,843.33 | 16,501 |
| 2024-03-18 | 2,705.00 | 2,755.00 | 2,700.00 | 2,745.00 | 1,830.00 | 8,707 |
| 2024-03-15 | 2,750.00 | 2,750.00 | 2,665.00 | 2,700.00 | 1,800.00 | 25,281 |
| 2024-03-14 | 2,750.00 | 2,770.00 | 2,650.00 | 2,665.00 | 1,776.67 | 85,549 |
| 2024-03-13 | 2,650.00 | 2,750.00 | 2,650.00 | 2,745.00 | 1,830.00 | 37,066 |
| 2024-03-12 | 2,775.00 | 2,775.00 | 2,670.00 | 2,690.00 | 1,793.33 | 41,004 |
| 2024-03-11 | 2,700.00 | 2,785.00 | 2,680.00 | 2,725.00 | 1,816.67 | 43,851 |
| 2024-03-08 | 2,685.00 | 2,755.00 | 2,670.00 | 2,720.00 | 1,813.33 | 26,289 |
| 2024-03-07 | 2,790.00 | 2,830.00 | 2,670.00 | 2,685.00 | 1,790.00 | 59,014 |
| 2024-03-06 | 2,820.00 | 2,820.00 | 2,740.00 | 2,770.00 | 1,846.67 | 40,726 |
| 2024-03-05 | 2,880.00 | 2,900.00 | 2,740.00 | 2,820.00 | 1,880.00 | 50,220 |
| 2024-03-04 | 2,915.00 | 2,940.00 | 2,860.00 | 2,880.00 | 1,920.00 | 21,720 |
| 2024-02-29 | 2,890.00 | 2,920.00 | 2,885.00 | 2,905.00 | 1,936.67 | 14,010 |
| 2024-02-28 | 2,930.00 | 2,935.00 | 2,880.00 | 2,885.00 | 1,923.33 | 13,384 |
| 2024-02-27 | 2,925.00 | 2,960.00 | 2,860.00 | 2,885.00 | 1,923.33 | 29,553 |
| 2024-02-26 | 2,995.00 | 3,000.00 | 2,910.00 | 2,950.00 | 1,966.67 | 17,434 |
| 2024-02-23 | 3,015.00 | 3,065.00 | 2,960.00 | 2,965.00 | 1,976.67 | 23,389 |
| 2024-02-22 | 3,015.00 | 3,055.00 | 2,960.00 | 3,030.00 | 2,020.00 | 23,571 |
| 2024-02-21 | 3,015.00 | 3,075.00 | 3,015.00 | 3,035.00 | 2,023.33 | 26,964 |
| 2024-02-20 | 3,070.00 | 3,090.00 | 3,045.00 | 3,045.00 | 2,030.00 | 27,663 |
| 2024-02-19 | 3,060.00 | 3,090.00 | 3,035.00 | 3,070.00 | 2,046.67 | 16,816 |
| 2024-02-16 | 3,075.00 | 3,090.00 | 3,060.00 | 3,085.00 | 2,056.67 | 22,060 |
| 2024-02-15 | 3,040.00 | 3,085.00 | 3,015.00 | 3,070.00 | 2,046.67 | 29,176 |
| 2024-02-14 | 3,050.00 | 3,070.00 | 3,030.00 | 3,040.00 | 2,026.67 | 17,452 |
| 2024-02-13 | 3,000.00 | 3,080.00 | 2,990.00 | 3,045.00 | 2,030.00 | 6,784 |
| 2024-02-08 | 3,075.00 | 3,085.00 | 2,960.00 | 3,000.00 | 2,000.00 | 39,339 |
| 2024-02-07 | 3,000.00 | 3,040.00 | 2,995.00 | 3,040.00 | 2,026.67 | 48,078 |
| 2024-02-06 | 2,945.00 | 3,025.00 | 2,945.00 | 3,000.00 | 2,000.00 | 20,623 |
| 2024-02-05 | 2,985.00 | 3,000.00 | 2,930.00 | 2,985.00 | 1,990.00 | 19,114 |
| 2024-02-02 | 2,900.00 | 2,945.00 | 2,900.00 | 2,930.00 | 1,953.33 | 28,213 |
| 2024-02-01 | 2,930.00 | 2,940.00 | 2,855.00 | 2,895.00 | 1,930.00 | 35,692 |
| 2024-01-31 | 2,910.00 | 2,965.00 | 2,910.00 | 2,940.00 | 1,960.00 | 21,771 |
| 2024-01-30 | 2,890.00 | 2,950.00 | 2,890.00 | 2,905.00 | 1,936.67 | 36,273 |
| 2024-01-29 | 2,945.00 | 2,955.00 | 2,900.00 | 2,905.00 | 1,936.67 | 30,384 |
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.