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
2023-10-312,785.002,820.002,735.002,765.001,843.3338,913
2023-10-302,725.002,815.002,670.002,730.001,820.0029,016
2023-10-272,730.002,840.002,725.002,725.001,816.6736,828
2023-10-262,780.002,825.002,715.002,715.001,810.0043,029
2023-10-252,900.002,985.002,790.002,825.001,883.3348,174
2023-10-242,910.002,945.002,815.002,900.001,933.3341,325
2023-10-232,890.002,955.002,870.002,910.001,940.0028,612
2023-10-203,100.003,100.002,870.002,870.001,913.3367,756
2023-10-193,100.003,125.003,000.003,045.002,030.0038,325
2023-10-183,140.003,180.003,100.003,100.002,066.6717,647
2023-10-173,250.003,250.003,105.003,140.002,093.3333,529
2023-10-163,245.003,245.003,110.003,125.002,083.3353,368
2023-10-133,230.003,290.003,205.003,245.002,163.3312,747
2023-10-123,150.003,360.003,150.003,220.002,146.6738,029
2023-10-113,170.003,205.003,155.003,175.002,116.6730,160
2023-10-103,260.003,320.003,085.003,170.002,113.3371,479
2023-10-063,285.003,285.003,155.003,255.002,170.0056,847
2023-10-053,330.003,470.003,210.003,210.002,140.0056,502
2023-10-043,380.003,455.003,275.003,330.002,220.0042,759
2023-09-273,360.003,475.003,305.003,460.002,306.6727,082
2023-09-263,380.003,430.003,305.003,320.002,213.3334,671
2023-09-253,390.003,395.003,330.003,390.002,260.0036,081
2023-09-223,370.003,475.003,350.003,385.002,256.6717,112
2023-09-213,555.003,555.003,375.003,390.002,260.0084,837
2023-09-203,625.003,695.003,405.003,555.002,370.0091,345
2023-09-193,725.003,725.003,635.003,685.002,456.6741,199
2023-09-183,660.003,725.003,620.003,725.002,483.3330,208
2023-09-153,580.003,730.003,580.003,695.002,463.3356,383
2023-09-143,565.003,620.003,550.003,580.002,386.6740,902
2023-09-133,600.003,660.003,520.003,565.002,376.6773,255
2023-09-123,720.003,760.003,625.003,625.002,416.6784,129
2023-09-113,790.003,910.003,700.003,720.002,480.00145,549
2023-09-083,835.003,965.003,695.003,780.002,520.00238,683
2023-09-073,785.003,920.003,715.003,785.002,523.33209,574
2023-09-063,695.003,785.003,570.003,780.002,520.0091,245
2023-09-053,650.003,950.003,560.003,615.002,410.00548,013
2023-09-043,710.003,710.003,615.003,630.002,420.0079,962
2023-09-013,500.003,740.003,500.003,700.002,466.67193,825
2023-08-313,660.003,880.003,520.003,525.002,350.00343,185
2023-08-303,555.003,620.003,500.003,575.002,383.3357,393
2023-08-293,455.003,680.003,445.003,560.002,373.33239,367
2023-08-283,455.003,455.003,365.003,450.002,300.0041,905
2023-08-253,385.003,410.003,350.003,405.002,270.0038,598
2023-08-243,430.003,495.003,380.003,400.002,266.6760,075
2023-08-233,365.003,480.003,330.003,445.002,296.6799,028
2023-08-223,420.003,455.003,350.003,360.002,240.0052,978
2023-08-213,505.003,530.003,400.003,420.002,280.00105,310
2023-08-183,200.003,580.003,135.003,580.002,386.67197,017
2023-08-173,275.003,295.003,145.003,230.002,153.3340,816
2023-08-163,360.003,370.003,225.003,270.002,180.00101,952
2023-08-143,465.003,465.003,330.003,360.002,240.00153,754
2023-08-113,580.003,695.003,450.003,465.002,310.00224,532
2023-08-103,520.003,805.003,480.003,600.002,400.00303,313
2023-08-093,455.003,885.003,455.003,525.002,350.00574,659
2023-08-083,440.003,570.003,360.003,450.002,300.00214,467
2023-08-073,300.003,500.003,230.003,450.002,300.00193,419
2023-08-043,265.003,325.003,220.003,230.002,153.3398,563
2023-08-033,250.003,450.003,200.003,290.002,193.33167,950
2023-08-023,250.003,365.003,200.003,280.002,186.6790,976
2023-08-013,315.003,410.003,270.003,325.002,216.6793,894
← NewerPage 13 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.