Protia Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 3,235.00 | 3,375.00 | 3,200.00 | 3,315.00 | 2,210.00 | 129,354 |
| 2023-07-28 | 3,085.00 | 3,215.00 | 3,040.00 | 3,165.00 | 2,110.00 | 74,952 |
| 2023-07-27 | 3,105.00 | 3,220.00 | 3,080.00 | 3,100.00 | 2,066.67 | 91,066 |
| 2023-07-26 | 3,300.00 | 3,325.00 | 3,050.00 | 3,105.00 | 2,070.00 | 245,689 |
| 2023-07-25 | 3,640.00 | 3,650.00 | 3,290.00 | 3,325.00 | 2,216.67 | 431,821 |
| 2023-07-24 | 3,700.00 | 3,980.00 | 3,635.00 | 3,635.00 | 2,423.33 | 417,085 |
| 2023-07-21 | 3,640.00 | 3,860.00 | 3,550.00 | 3,675.00 | 2,450.00 | 226,876 |
| 2023-07-20 | 3,740.00 | 3,775.00 | 3,620.00 | 3,635.00 | 2,423.33 | 197,814 |
| 2023-07-19 | 3,790.00 | 3,845.00 | 3,715.00 | 3,735.00 | 2,490.00 | 111,079 |
| 2023-07-18 | 3,975.00 | 3,975.00 | 3,770.00 | 3,790.00 | 2,526.67 | 204,117 |
| 2023-07-17 | 4,155.00 | 4,155.00 | 3,865.00 | 3,935.00 | 2,623.33 | 405,771 |
| 2023-07-14 | 3,865.00 | 4,455.00 | 3,855.00 | 4,155.00 | 2,770.00 | 1,635,843 |
| 2023-07-13 | 3,950.00 | 3,985.00 | 3,850.00 | 3,855.00 | 2,570.00 | 156,636 |
| 2023-07-12 | 3,890.00 | 3,990.00 | 3,820.00 | 3,920.00 | 2,613.33 | 238,179 |
| 2023-07-11 | 3,730.00 | 3,975.00 | 3,725.00 | 3,865.00 | 2,576.67 | 156,186 |
| 2023-07-10 | 3,720.00 | 3,830.00 | 3,715.00 | 3,760.00 | 2,506.67 | 103,332 |
| 2023-07-07 | 3,775.00 | 3,805.00 | 3,680.00 | 3,730.00 | 2,486.67 | 103,804 |
| 2023-07-06 | 3,830.00 | 3,930.00 | 3,745.00 | 3,780.00 | 2,520.00 | 174,727 |
| 2023-07-05 | 3,930.00 | 3,985.00 | 3,840.00 | 3,875.00 | 2,583.33 | 159,427 |
| 2023-07-04 | 3,975.00 | 3,990.00 | 3,900.00 | 3,945.00 | 2,630.00 | 175,888 |
| 2023-07-03 | 3,980.00 | 4,000.00 | 3,935.00 | 3,965.00 | 2,643.33 | 161,139 |
| 2023-06-30 | 4,080.00 | 4,085.00 | 3,920.00 | 3,970.00 | 2,646.67 | 622,591 |
| 2023-06-29 | 3,970.00 | 4,640.00 | 3,960.00 | 4,120.00 | 2,746.67 | 3,257,043 |
| 2023-06-28 | 4,000.00 | 4,050.00 | 3,955.00 | 3,970.00 | 2,646.67 | 195,619 |
| 2023-06-27 | 4,075.00 | 4,100.00 | 3,950.00 | 3,980.00 | 2,653.33 | 286,357 |
| 2023-06-26 | 4,265.00 | 4,340.00 | 3,965.00 | 4,060.00 | 2,706.67 | 423,777 |
| 2023-06-23 | 4,305.00 | 4,370.00 | 4,220.00 | 4,260.00 | 2,840.00 | 270,633 |
| 2023-06-22 | 4,520.00 | 4,545.00 | 4,300.00 | 4,320.00 | 2,880.00 | 532,498 |
| 2023-06-21 | 4,460.00 | 4,720.00 | 4,460.00 | 4,515.00 | 3,010.00 | 461,601 |
| 2023-06-20 | 4,615.00 | 4,880.00 | 4,445.00 | 4,510.00 | 3,006.67 | 1,155,396 |
| 2023-06-19 | 5,080.00 | 5,100.00 | 4,615.00 | 4,630.00 | 3,086.67 | 1,873,516 |
| 2023-06-16 | 6,500.00 | 7,350.00 | 5,210.00 | 5,210.00 | 3,473.33 | 13,168,777 |
| 2023-06-15 | 5,100.00 | 5,800.00 | 4,970.00 | 5,800.00 | 3,866.67 | 44,346 |
| 2023-06-14 | 5,100.00 | 5,120.00 | 4,800.00 | 5,050.00 | 3,366.67 | 6,154 |
| 2023-06-13 | 5,300.00 | 5,300.00 | 4,560.00 | 5,130.00 | 3,420.00 | 12,943 |
| 2023-06-12 | 5,100.00 | 5,300.00 | 4,950.00 | 5,300.00 | 3,533.33 | 8,382 |
| 2023-06-09 | 4,880.00 | 5,050.00 | 4,690.00 | 5,040.00 | 3,360.00 | 7,506 |
| 2023-06-08 | 5,000.00 | 5,200.00 | 4,370.00 | 4,880.00 | 3,253.33 | 25,375 |
| 2023-06-07 | 5,380.00 | 5,450.00 | 4,635.00 | 5,030.00 | 3,353.33 | 18,820 |
| 2023-06-05 | 6,280.00 | 6,280.00 | 5,360.00 | 5,390.00 | 3,593.33 | 38,962 |
| 2023-06-02 | 6,000.00 | 6,450.00 | 5,870.00 | 6,300.00 | 4,200.00 | 4,902 |
| 2023-06-01 | 6,320.00 | 7,380.00 | 6,000.00 | 6,240.00 | 4,160.00 | 14,434 |
| 2023-05-31 | 6,450.00 | 6,450.00 | 6,200.00 | 6,420.00 | 4,280.00 | 7,563 |
| 2023-05-30 | 6,370.00 | 6,410.00 | 6,200.00 | 6,410.00 | 4,273.33 | 4,878 |
| 2023-05-26 | 6,480.00 | 6,730.00 | 6,310.00 | 6,360.00 | 4,240.00 | 6,139 |
| 2023-05-25 | 6,800.00 | 6,800.00 | 6,410.00 | 6,750.00 | 4,500.00 | 789 |
| 2023-05-24 | 6,790.00 | 6,870.00 | 6,710.00 | 6,780.00 | 4,520.00 | 6,219 |
| 2023-05-23 | 6,650.00 | 6,650.00 | 6,430.00 | 6,550.00 | 4,366.67 | 3,012 |
| 2023-05-22 | 6,100.00 | 6,170.00 | 6,100.00 | 6,170.00 | 4,113.33 | 957 |
| 2023-05-19 | 6,200.00 | 6,230.00 | 6,020.00 | 6,150.00 | 4,100.00 | 1,513 |
| 2023-05-18 | 6,200.00 | 6,210.00 | 6,110.00 | 6,200.00 | 4,133.33 | 3,376 |
| 2023-05-17 | 6,240.00 | 6,240.00 | 5,800.00 | 6,200.00 | 4,133.33 | 1,426 |
| 2023-05-16 | 5,940.00 | 6,100.00 | 5,840.00 | 6,100.00 | 4,066.67 | 4,480 |
| 2023-05-15 | 6,640.00 | 6,640.00 | 5,850.00 | 5,870.00 | 3,913.33 | 20,197 |
| 2023-05-12 | 6,600.00 | 6,750.00 | 6,400.00 | 6,640.00 | 4,426.67 | 7,360 |
| 2023-05-11 | 6,990.00 | 6,990.00 | 6,700.00 | 6,720.00 | 4,480.00 | 10,276 |
| 2023-05-10 | 7,100.00 | 7,100.00 | 6,920.00 | 7,000.00 | 4,666.67 | 3,384 |
| 2023-05-09 | 7,200.00 | 7,200.00 | 7,000.00 | 7,140.00 | 4,760.00 | 2,277 |
| 2023-05-08 | 7,150.00 | 7,280.00 | 7,080.00 | 7,240.00 | 4,826.67 | 3,807 |
| 2023-05-04 | 7,300.00 | 7,300.00 | 7,050.00 | 7,140.00 | 4,760.00 | 2,064 |
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.