Protia Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6,780.00	6,780.00	6,780.00	6,780.00	4,520.00	1
2023-02-03	6,590.00	6,590.00	6,590.00	6,590.00	4,393.33	15
2023-02-02	6,700.00	6,700.00	6,500.00	6,590.00	4,393.33	826
2023-02-01	6,760.00	6,780.00	6,500.00	6,650.00	4,433.33	772
2023-01-31	6,600.00	6,800.00	6,340.00	6,650.00	4,433.33	7,624
2023-01-30	6,210.00	6,830.00	6,210.00	6,600.00	4,400.00	2,263
2023-01-27	6,570.00	6,570.00	6,400.00	6,500.00	4,333.33	31
2023-01-26	6,670.00	6,670.00	6,250.00	6,440.00	4,293.33	2,550
2023-01-25	6,600.00	6,700.00	6,470.00	6,470.00	4,313.33	244
2023-01-20	6,600.00	6,600.00	6,410.00	6,410.00	4,273.33	1,161
2023-01-19	6,500.00	6,540.00	6,300.00	6,300.00	4,200.00	2,605
2023-01-18	6,600.00	6,600.00	6,340.00	6,580.00	4,386.67	915
2023-01-17	6,600.00	6,800.00	6,320.00	6,500.00	4,333.33	3,166
2023-01-16	6,800.00	6,800.00	6,450.00	6,540.00	4,360.00	331
2023-01-13	6,800.00	6,800.00	6,400.00	6,520.00	4,346.67	939
2023-01-12	6,750.00	6,750.00	6,400.00	6,530.00	4,353.33	963
2023-01-11	5,610.00	6,840.00	5,610.00	6,330.00	4,220.00	10,908
2023-01-10	6,550.00	6,600.00	6,550.00	6,600.00	4,400.00	171
2023-01-09	6,780.00	6,780.00	6,550.00	6,600.00	4,400.00	1,867
2023-01-06	6,560.00	6,670.00	6,480.00	6,590.00	4,393.33	1,399
2023-01-05	6,600.00	7,000.00	6,600.00	6,720.00	4,480.00	9,756
2023-01-04	6,600.00	6,660.00	6,570.00	6,610.00	4,406.67	2,748
2023-01-03	6,850.00	7,200.00	6,600.00	6,680.00	4,453.33	5,961
2023-01-02	6,800.00	6,950.00	6,600.00	6,800.00	4,533.33	708
2022-12-29	6,690.00	7,050.00	6,300.00	6,890.00	4,593.33	14,361
2022-12-28	6,700.00	6,700.00	6,520.00	6,650.00	4,433.33	42
2022-12-27	6,700.00	6,700.00	6,600.00	6,690.00	4,460.00	397
2022-12-26	6,800.00	6,800.00	6,600.00	6,700.00	4,466.67	102
2022-12-23	6,800.00	6,900.00	6,600.00	6,770.00	4,513.33	3,571
2022-12-22	6,690.00	6,900.00	6,570.00	6,770.00	4,513.33	2,314
2022-12-21	6,700.00	6,700.00	6,600.00	6,630.00	4,420.00	168
2022-12-20	6,890.00	6,890.00	6,480.00	6,600.00	4,400.00	2,383
2022-12-19	6,600.00	6,900.00	6,600.00	6,660.00	4,440.00	4,726
2022-12-16	6,730.00	6,730.00	6,600.00	6,690.00	4,460.00	366
2022-12-15	6,940.00	6,940.00	6,700.00	6,850.00	4,566.67	1,132
2022-12-14	6,750.00	6,950.00	6,540.00	6,950.00	4,633.33	2,796
2022-12-13	6,700.00	7,100.00	6,520.00	6,770.00	4,513.33	5,139
2022-12-12	6,600.00	6,840.00	6,600.00	6,800.00	4,533.33	349
2022-12-09	6,630.00	6,950.00	6,500.00	6,890.00	4,593.33	1,723
2022-12-08	6,680.00	6,680.00	6,680.00	6,680.00	4,453.33	151
2022-12-07	6,610.00	6,680.00	6,530.00	6,680.00	4,453.33	384
2022-12-06	6,900.00	7,000.00	6,620.00	6,690.00	4,460.00	3,795
2022-12-05	6,700.00	6,710.00	6,690.00	6,700.00	4,466.67	765
2022-12-02	6,900.00	6,900.00	6,770.00	6,770.00	4,513.33	151
2022-12-01	6,750.00	6,750.00	6,750.00	6,750.00	4,500.00	126
2022-11-30	6,900.00	6,900.00	6,710.00	6,850.00	4,566.67	157
2022-11-29	6,700.00	6,790.00	6,610.00	6,780.00	4,520.00	502
2022-11-28	6,770.00	6,900.00	6,700.00	6,880.00	4,586.67	3,064
2022-11-25	6,820.00	6,850.00	6,600.00	6,770.00	4,513.33	3,888
2022-11-24	6,860.00	6,860.00	6,410.00	6,770.00	4,513.33	1,840
2022-11-23	6,870.00	6,870.00	6,860.00	6,860.00	4,573.33	4
2022-11-22	6,840.00	6,840.00	6,630.00	6,780.00	4,520.00	1,534
2022-11-21	6,770.00	6,780.00	6,760.00	6,770.00	4,513.33	445
2022-11-18	6,970.00	6,970.00	6,970.00	6,970.00	4,646.67	1
2022-11-17	6,790.00	7,000.00	6,600.00	6,880.00	4,586.67	3,223
2022-11-16	6,970.00	6,970.00	6,600.00	6,760.00	4,506.67	762
2022-11-15	6,800.00	6,970.00	6,600.00	6,790.00	4,526.67	1,276
2022-11-14	7,000.00	7,000.00	6,600.00	6,770.00	4,513.33	1,909
2022-11-11	6,970.00	6,970.00	6,790.00	6,800.00	4,533.33	907
2022-11-10	7,000.00	7,000.00	6,610.00	6,740.00	4,493.33	3,055

← NewerPage 16 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.