Protia Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 2,980.00 | 2,990.00 | 2,900.00 | 2,940.00 | 1,960.00 | 59,176 |
| 2024-01-25 | 3,050.00 | 3,090.00 | 2,850.00 | 2,990.00 | 1,993.33 | 65,611 |
| 2024-01-24 | 3,070.00 | 3,150.00 | 3,025.00 | 3,085.00 | 2,056.67 | 20,803 |
| 2024-01-23 | 2,945.00 | 3,220.00 | 2,930.00 | 3,100.00 | 2,066.67 | 83,416 |
| 2024-01-22 | 2,975.00 | 3,030.00 | 2,915.00 | 2,980.00 | 1,986.67 | 42,664 |
| 2024-01-19 | 2,920.00 | 3,010.00 | 2,920.00 | 2,990.00 | 1,993.33 | 21,009 |
| 2024-01-18 | 2,805.00 | 2,935.00 | 2,805.00 | 2,915.00 | 1,943.33 | 21,424 |
| 2024-01-17 | 2,935.00 | 3,060.00 | 2,815.00 | 2,840.00 | 1,893.33 | 99,819 |
| 2024-01-16 | 3,070.00 | 3,070.00 | 2,930.00 | 2,930.00 | 1,953.33 | 56,089 |
| 2024-01-15 | 3,215.00 | 3,215.00 | 3,070.00 | 3,070.00 | 2,046.67 | 19,962 |
| 2024-01-12 | 3,275.00 | 3,325.00 | 3,070.00 | 3,215.00 | 2,143.33 | 66,879 |
| 2024-01-11 | 3,330.00 | 3,360.00 | 3,260.00 | 3,335.00 | 2,223.33 | 30,604 |
| 2024-01-10 | 3,305.00 | 3,410.00 | 3,260.00 | 3,360.00 | 2,240.00 | 56,976 |
| 2024-01-09 | 3,220.00 | 3,365.00 | 3,200.00 | 3,305.00 | 2,203.33 | 49,068 |
| 2024-01-08 | 3,230.00 | 3,270.00 | 3,195.00 | 3,220.00 | 2,146.67 | 53,625 |
| 2024-01-05 | 3,220.00 | 3,230.00 | 3,190.00 | 3,230.00 | 2,153.33 | 38,574 |
| 2024-01-04 | 3,230.00 | 3,330.00 | 3,200.00 | 3,220.00 | 2,146.67 | 39,109 |
| 2024-01-03 | 3,270.00 | 3,280.00 | 3,210.00 | 3,220.00 | 2,146.67 | 45,112 |
| 2024-01-02 | 3,270.00 | 3,270.00 | 3,190.00 | 3,270.00 | 2,180.00 | 46,834 |
| 2023-12-28 | 3,330.00 | 3,330.00 | 3,140.00 | 3,270.00 | 2,180.00 | 63,034 |
| 2023-12-27 | 3,145.00 | 3,325.00 | 3,125.00 | 3,325.00 | 2,216.67 | 74,271 |
| 2023-12-26 | 3,135.00 | 3,275.00 | 3,110.00 | 3,165.00 | 2,110.00 | 82,215 |
| 2023-12-22 | 3,125.00 | 3,215.00 | 3,100.00 | 3,160.00 | 2,106.67 | 128,751 |
| 2023-12-21 | 2,915.00 | 3,155.00 | 2,910.00 | 3,130.00 | 2,086.67 | 167,275 |
| 2023-12-20 | 2,890.00 | 3,175.00 | 2,890.00 | 2,950.00 | 1,966.67 | 234,403 |
| 2023-12-19 | 2,860.00 | 2,920.00 | 2,860.00 | 2,890.00 | 1,926.67 | 35,611 |
| 2023-12-18 | 2,865.00 | 2,905.00 | 2,850.00 | 2,880.00 | 1,920.00 | 27,810 |
| 2023-12-15 | 2,870.00 | 2,890.00 | 2,830.00 | 2,865.00 | 1,910.00 | 36,175 |
| 2023-12-14 | 2,875.00 | 2,890.00 | 2,825.00 | 2,870.00 | 1,913.33 | 38,416 |
| 2023-12-13 | 2,885.00 | 2,890.00 | 2,835.00 | 2,855.00 | 1,903.33 | 30,369 |
| 2023-12-12 | 2,915.00 | 2,920.00 | 2,835.00 | 2,880.00 | 1,920.00 | 32,272 |
| 2023-12-11 | 2,875.00 | 2,920.00 | 2,820.00 | 2,910.00 | 1,940.00 | 68,911 |
| 2023-12-08 | 2,855.00 | 2,870.00 | 2,805.00 | 2,830.00 | 1,886.67 | 42,759 |
| 2023-12-07 | 2,800.00 | 3,065.00 | 2,790.00 | 2,855.00 | 1,903.33 | 180,802 |
| 2023-12-06 | 2,835.00 | 2,835.00 | 2,770.00 | 2,805.00 | 1,870.00 | 42,660 |
| 2023-12-05 | 2,780.00 | 2,920.00 | 2,780.00 | 2,815.00 | 1,876.67 | 75,870 |
| 2023-12-04 | 2,890.00 | 2,915.00 | 2,810.00 | 2,845.00 | 1,896.67 | 25,096 |
| 2023-12-01 | 2,830.00 | 2,885.00 | 2,830.00 | 2,875.00 | 1,916.67 | 34,572 |
| 2023-11-30 | 2,805.00 | 2,870.00 | 2,775.00 | 2,840.00 | 1,893.33 | 58,876 |
| 2023-11-29 | 2,820.00 | 2,845.00 | 2,730.00 | 2,800.00 | 1,866.67 | 40,890 |
| 2023-11-28 | 2,865.00 | 2,890.00 | 2,700.00 | 2,815.00 | 1,876.67 | 48,546 |
| 2023-11-27 | 2,900.00 | 2,930.00 | 2,855.00 | 2,885.00 | 1,923.33 | 28,729 |
| 2023-11-24 | 2,920.00 | 2,920.00 | 2,880.00 | 2,900.00 | 1,933.33 | 45,504 |
| 2023-11-23 | 2,835.00 | 2,890.00 | 2,790.00 | 2,890.00 | 1,926.67 | 696,807 |
| 2023-11-22 | 2,880.00 | 2,880.00 | 2,800.00 | 2,805.00 | 1,870.00 | 75,600 |
| 2023-11-21 | 2,870.00 | 2,910.00 | 2,850.00 | 2,855.00 | 1,903.33 | 75,232 |
| 2023-11-20 | 2,910.00 | 2,965.00 | 2,885.00 | 2,900.00 | 1,933.33 | 68,248 |
| 2023-11-17 | 2,905.00 | 3,000.00 | 2,890.00 | 2,910.00 | 1,940.00 | 76,300 |
| 2023-11-16 | 3,025.00 | 3,040.00 | 2,900.00 | 2,920.00 | 1,946.67 | 918,888 |
| 2023-11-15 | 2,860.00 | 3,335.00 | 2,845.00 | 3,010.00 | 2,006.67 | 619,984 |
| 2023-11-14 | 2,805.00 | 2,865.00 | 2,805.00 | 2,855.00 | 1,903.33 | 37,431 |
| 2023-11-13 | 2,920.00 | 2,920.00 | 2,840.00 | 2,840.00 | 1,893.33 | 26,146 |
| 2023-11-10 | 2,870.00 | 2,895.00 | 2,820.00 | 2,875.00 | 1,916.67 | 36,756 |
| 2023-11-09 | 2,900.00 | 2,935.00 | 2,820.00 | 2,895.00 | 1,930.00 | 25,186 |
| 2023-11-08 | 2,810.00 | 3,010.00 | 2,810.00 | 2,885.00 | 1,923.33 | 134,440 |
| 2023-11-07 | 2,970.00 | 2,970.00 | 2,820.00 | 2,850.00 | 1,900.00 | 35,194 |
| 2023-11-06 | 3,000.00 | 3,000.00 | 2,850.00 | 2,935.00 | 1,956.67 | 17,410 |
| 2023-11-03 | 2,880.00 | 2,960.00 | 2,830.00 | 2,920.00 | 1,946.67 | 38,205 |
| 2023-11-02 | 2,790.00 | 2,910.00 | 2,790.00 | 2,870.00 | 1,913.33 | 51,240 |
| 2023-11-01 | 2,735.00 | 2,850.00 | 2,720.00 | 2,810.00 | 1,873.33 | 12,370 |
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.