Protia Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 7,670.00 | 7,670.00 | 7,000.00 | 7,200.00 | 4,800.00 | 11,449 |
| 2023-05-02 | 7,600.00 | 7,800.00 | 7,200.00 | 7,350.00 | 4,900.00 | 7,945 |
| 2023-04-28 | 8,000.00 | 8,000.00 | 7,710.00 | 7,810.00 | 5,206.67 | 2,754 |
| 2023-04-27 | 8,000.00 | 8,080.00 | 7,800.00 | 7,910.00 | 5,273.33 | 5,715 |
| 2023-04-26 | 8,010.00 | 8,250.00 | 7,520.00 | 8,180.00 | 5,453.33 | 6,240 |
| 2023-04-25 | 8,350.00 | 8,350.00 | 7,960.00 | 8,260.00 | 5,506.67 | 4,489 |
| 2023-04-24 | 8,150.00 | 8,300.00 | 7,940.00 | 8,290.00 | 5,526.67 | 14,230 |
| 2023-04-21 | 7,780.00 | 8,100.00 | 7,770.00 | 8,100.00 | 5,400.00 | 21,888 |
| 2023-04-20 | 7,670.00 | 7,720.00 | 7,640.00 | 7,720.00 | 5,146.67 | 2,451 |
| 2023-04-19 | 7,680.00 | 7,680.00 | 7,500.00 | 7,650.00 | 5,100.00 | 3,280 |
| 2023-04-18 | 7,750.00 | 7,780.00 | 7,550.00 | 7,610.00 | 5,073.33 | 10,513 |
| 2023-04-17 | 7,850.00 | 8,000.00 | 7,600.00 | 7,700.00 | 5,133.33 | 23,349 |
| 2023-04-14 | 7,870.00 | 7,980.00 | 7,810.00 | 7,850.00 | 5,233.33 | 4,272 |
| 2023-04-13 | 7,980.00 | 7,980.00 | 7,800.00 | 7,870.00 | 5,246.67 | 4,354 |
| 2023-04-12 | 7,950.00 | 8,150.00 | 7,850.00 | 7,920.00 | 5,280.00 | 13,543 |
| 2023-04-11 | 8,290.00 | 8,290.00 | 8,050.00 | 8,100.00 | 5,400.00 | 7,350 |
| 2023-04-10 | 8,360.00 | 8,360.00 | 8,070.00 | 8,100.00 | 5,400.00 | 11,568 |
| 2023-04-07 | 8,390.00 | 8,390.00 | 8,130.00 | 8,180.00 | 5,453.33 | 11,889 |
| 2023-04-06 | 8,440.00 | 8,440.00 | 8,200.00 | 8,300.00 | 5,533.33 | 27,801 |
| 2023-04-05 | 8,330.00 | 8,330.00 | 8,030.00 | 8,230.00 | 5,486.67 | 28,182 |
| 2023-04-04 | 8,040.00 | 8,040.00 | 7,880.00 | 7,920.00 | 5,280.00 | 17,580 |
| 2023-04-03 | 8,000.00 | 8,050.00 | 7,950.00 | 8,000.00 | 5,333.33 | 14,376 |
| 2023-03-31 | 8,100.00 | 8,300.00 | 7,820.00 | 7,890.00 | 5,260.00 | 26,176 |
| 2023-03-30 | 7,850.00 | 7,910.00 | 7,410.00 | 7,700.00 | 5,133.33 | 6,988 |
| 2023-03-29 | 7,930.00 | 7,940.00 | 7,700.00 | 7,830.00 | 5,220.00 | 10,600 |
| 2023-03-28 | 7,800.00 | 7,970.00 | 7,650.00 | 7,960.00 | 5,306.67 | 8,923 |
| 2023-03-27 | 8,190.00 | 8,190.00 | 7,930.00 | 7,970.00 | 5,313.33 | 12,697 |
| 2023-03-24 | 8,070.00 | 8,070.00 | 7,940.00 | 7,970.00 | 5,313.33 | 35,638 |
| 2023-03-23 | 8,150.00 | 8,190.00 | 7,830.00 | 7,980.00 | 5,320.00 | 20,506 |
| 2023-03-22 | 7,740.00 | 8,100.00 | 7,600.00 | 7,900.00 | 5,266.67 | 22,150 |
| 2023-03-21 | 7,470.00 | 7,830.00 | 7,450.00 | 7,770.00 | 5,180.00 | 33,559 |
| 2023-03-20 | 7,200.00 | 7,460.00 | 7,200.00 | 7,430.00 | 4,953.33 | 19,462 |
| 2023-03-17 | 6,780.00 | 7,040.00 | 6,540.00 | 7,040.00 | 4,693.33 | 6,295 |
| 2023-03-16 | 6,720.00 | 6,740.00 | 6,660.00 | 6,720.00 | 4,480.00 | 5,499 |
| 2023-03-15 | 6,800.00 | 6,800.00 | 6,610.00 | 6,720.00 | 4,480.00 | 1,699 |
| 2023-03-14 | 6,710.00 | 7,000.00 | 6,540.00 | 6,590.00 | 4,393.33 | 8,286 |
| 2023-03-13 | 6,880.00 | 6,880.00 | 6,500.00 | 6,740.00 | 4,493.33 | 8,529 |
| 2023-03-10 | 6,880.00 | 6,880.00 | 6,710.00 | 6,740.00 | 4,493.33 | 1,345 |
| 2023-03-09 | 6,890.00 | 7,000.00 | 6,630.00 | 6,740.00 | 4,493.33 | 16,299 |
| 2023-03-08 | 6,870.00 | 6,950.00 | 6,550.00 | 6,760.00 | 4,506.67 | 6,528 |
| 2023-03-07 | 7,000.00 | 7,000.00 | 6,500.00 | 6,790.00 | 4,526.67 | 17,872 |
| 2023-03-06 | 6,650.00 | 7,000.00 | 6,570.00 | 6,820.00 | 4,546.67 | 7,188 |
| 2023-03-03 | 6,680.00 | 6,690.00 | 6,500.00 | 6,640.00 | 4,426.67 | 2,554 |
| 2023-03-02 | 6,700.00 | 6,700.00 | 6,470.00 | 6,640.00 | 4,426.67 | 985 |
| 2023-02-28 | 6,700.00 | 6,800.00 | 6,590.00 | 6,700.00 | 4,466.67 | 1,687 |
| 2023-02-27 | 6,670.00 | 6,670.00 | 6,500.00 | 6,610.00 | 4,406.67 | 2,112 |
| 2023-02-24 | 6,750.00 | 6,750.00 | 6,430.00 | 6,570.00 | 4,380.00 | 1,482 |
| 2023-02-23 | 6,600.00 | 6,600.00 | 6,430.00 | 6,500.00 | 4,333.33 | 8,725 |
| 2023-02-22 | 6,690.00 | 6,690.00 | 6,460.00 | 6,470.00 | 4,313.33 | 2,359 |
| 2023-02-21 | 6,590.00 | 6,690.00 | 6,490.00 | 6,570.00 | 4,380.00 | 8,158 |
| 2023-02-20 | 6,650.00 | 6,770.00 | 6,500.00 | 6,590.00 | 4,393.33 | 15,945 |
| 2023-02-17 | 6,790.00 | 6,790.00 | 6,500.00 | 6,600.00 | 4,400.00 | 981 |
| 2023-02-16 | 6,700.00 | 6,750.00 | 6,570.00 | 6,570.00 | 4,380.00 | 2,517 |
| 2023-02-15 | 6,650.00 | 6,690.00 | 6,650.00 | 6,680.00 | 4,453.33 | 1,900 |
| 2023-02-14 | 6,450.00 | 6,780.00 | 6,450.00 | 6,690.00 | 4,460.00 | 4,885 |
| 2023-02-13 | 6,740.00 | 6,800.00 | 6,560.00 | 6,760.00 | 4,506.67 | 2,428 |
| 2023-02-10 | 6,700.00 | 6,800.00 | 6,530.00 | 6,740.00 | 4,493.33 | 3,270 |
| 2023-02-09 | 6,730.00 | 6,800.00 | 6,560.00 | 6,600.00 | 4,400.00 | 1,324 |
| 2023-02-08 | 6,700.00 | 7,150.00 | 6,610.00 | 6,610.00 | 4,406.67 | 3,523 |
| 2023-02-07 | 6,650.00 | 6,650.00 | 6,020.00 | 6,320.00 | 4,213.33 | 4,522 |
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.