Protia Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 6,900.00 | 7,000.00 | 6,650.00 | 7,000.00 | 4,666.67 | 3,234 |
| 2022-11-08 | 6,800.00 | 7,100.00 | 6,800.00 | 6,890.00 | 4,593.33 | 2,413 |
| 2022-11-07 | 6,800.00 | 7,000.00 | 6,530.00 | 6,800.00 | 4,533.33 | 1,513 |
| 2022-11-04 | 7,000.00 | 7,000.00 | 6,500.00 | 6,790.00 | 4,526.67 | 3,202 |
| 2022-11-03 | 7,000.00 | 7,000.00 | 6,670.00 | 6,780.00 | 4,520.00 | 853 |
| 2022-11-02 | 7,030.00 | 7,030.00 | 6,800.00 | 7,000.00 | 4,666.67 | 2,283 |
| 2022-11-01 | 7,400.00 | 7,400.00 | 6,900.00 | 7,050.00 | 4,700.00 | 1,413 |
| 2022-10-31 | 7,050.00 | 7,050.00 | 6,950.00 | 7,000.00 | 4,666.67 | 352 |
| 2022-10-28 | 7,090.00 | 7,090.00 | 6,310.00 | 7,040.00 | 4,693.33 | 705 |
| 2022-10-27 | 7,090.00 | 7,090.00 | 6,800.00 | 7,050.00 | 4,700.00 | 1,275 |
| 2022-10-26 | 7,150.00 | 7,150.00 | 7,000.00 | 7,140.00 | 4,760.00 | 84 |
| 2022-10-25 | 7,120.00 | 7,120.00 | 7,050.00 | 7,070.00 | 4,713.33 | 69 |
| 2022-10-24 | 7,150.00 | 7,150.00 | 7,000.00 | 7,070.00 | 4,713.33 | 33 |
| 2022-10-21 | 7,180.00 | 7,200.00 | 7,090.00 | 7,090.00 | 4,726.67 | 168 |
| 2022-10-20 | 7,160.00 | 7,180.00 | 6,880.00 | 7,180.00 | 4,786.67 | 1,846 |
| 2022-10-19 | 7,100.00 | 7,160.00 | 6,800.00 | 7,160.00 | 4,773.33 | 2,605 |
| 2022-10-18 | 7,090.00 | 7,200.00 | 6,900.00 | 7,180.00 | 4,786.67 | 858 |
| 2022-10-17 | 7,180.00 | 7,180.00 | 6,810.00 | 6,980.00 | 4,653.33 | 300 |
| 2022-10-14 | 6,700.00 | 7,240.00 | 6,690.00 | 7,000.00 | 4,666.67 | 2,691 |
| 2022-10-13 | 6,500.00 | 7,310.00 | 6,310.00 | 6,770.00 | 4,513.33 | 3,807 |
| 2022-10-12 | 6,740.00 | 6,740.00 | 6,350.00 | 6,360.00 | 4,240.00 | 372 |
| 2022-10-11 | 7,250.00 | 7,250.00 | 6,170.00 | 6,770.00 | 4,513.33 | 5,077 |
| 2022-10-07 | 7,400.00 | 7,450.00 | 7,070.00 | 7,190.00 | 4,793.33 | 828 |
| 2022-10-06 | 7,490.00 | 7,570.00 | 7,110.00 | 7,200.00 | 4,800.00 | 3,322 |
| 2022-10-05 | 7,590.00 | 7,590.00 | 7,400.00 | 7,420.00 | 4,946.67 | 6,304 |
| 2022-10-04 | 7,500.00 | 7,500.00 | 7,400.00 | 7,480.00 | 4,986.67 | 865 |
| 2022-09-30 | 7,590.00 | 7,590.00 | 7,310.00 | 7,400.00 | 4,933.33 | 1,359 |
| 2022-09-29 | 7,590.00 | 7,590.00 | 7,200.00 | 7,500.00 | 5,000.00 | 1,677 |
| 2022-09-28 | 7,490.00 | 7,560.00 | 7,200.00 | 7,500.00 | 5,000.00 | 2,182 |
| 2022-09-27 | 7,570.00 | 7,570.00 | 7,340.00 | 7,490.00 | 4,993.33 | 60 |
| 2022-09-26 | 7,640.00 | 7,640.00 | 7,320.00 | 7,580.00 | 5,053.33 | 5,734 |
| 2022-09-23 | 7,940.00 | 7,950.00 | 7,410.00 | 7,610.00 | 5,073.33 | 958 |
| 2022-09-22 | 7,670.00 | 8,150.00 | 7,400.00 | 7,950.00 | 5,300.00 | 14,721 |
| 2022-09-21 | 7,750.00 | 7,960.00 | 7,360.00 | 7,670.00 | 5,113.33 | 11,179 |
| 2022-09-20 | 7,590.00 | 7,600.00 | 7,320.00 | 7,540.00 | 5,026.67 | 1,321 |
| 2022-09-19 | 7,590.00 | 7,600.00 | 7,400.00 | 7,510.00 | 5,006.67 | 9,457 |
| 2022-09-16 | 7,570.00 | 7,600.00 | 7,480.00 | 7,570.00 | 5,046.67 | 1,524 |
| 2022-09-15 | 7,580.00 | 7,600.00 | 7,400.00 | 7,570.00 | 5,046.67 | 2,854 |
| 2022-09-14 | 7,470.00 | 7,520.00 | 7,350.00 | 7,470.00 | 4,980.00 | 916 |
| 2022-09-13 | 7,970.00 | 7,970.00 | 7,270.00 | 7,390.00 | 4,926.67 | 21,877 |
| 2022-09-08 | 7,200.00 | 7,870.00 | 7,000.00 | 7,840.00 | 5,226.67 | 22,396 |
| 2022-09-07 | 7,360.00 | 7,500.00 | 6,850.00 | 7,200.00 | 4,800.00 | 5,875 |
| 2022-09-06 | 6,900.00 | 7,580.00 | 6,620.00 | 7,240.00 | 4,826.67 | 7,305 |
| 2022-09-05 | 7,190.00 | 7,190.00 | 6,610.00 | 7,000.00 | 4,666.67 | 1,080 |
| 2022-09-02 | 7,410.00 | 7,410.00 | 7,110.00 | 7,160.00 | 4,773.33 | 2,521 |
| 2022-09-01 | 7,700.00 | 7,700.00 | 7,410.00 | 7,410.00 | 4,940.00 | 5,265 |
| 2022-08-31 | 7,560.00 | 7,660.00 | 7,560.00 | 7,590.00 | 5,060.00 | 3,066 |
| 2022-08-30 | 7,690.00 | 7,690.00 | 7,510.00 | 7,570.00 | 5,046.67 | 3,948 |
| 2022-08-29 | 7,500.00 | 7,740.00 | 7,350.00 | 7,630.00 | 5,086.67 | 3,826 |
| 2022-08-26 | 7,840.00 | 7,850.00 | 7,600.00 | 7,750.00 | 5,166.67 | 15,622 |
| 2022-08-25 | 7,700.00 | 7,900.00 | 7,500.00 | 7,640.00 | 5,093.33 | 18,517 |
| 2022-08-24 | 7,800.00 | 7,950.00 | 7,500.00 | 7,880.00 | 5,253.33 | 18,051 |
| 2022-08-23 | 7,400.00 | 7,800.00 | 7,400.00 | 7,800.00 | 5,200.00 | 18,340 |
| 2022-08-22 | 7,150.00 | 7,500.00 | 7,000.00 | 7,400.00 | 4,933.33 | 11,308 |
| 2022-08-19 | 6,770.00 | 7,300.00 | 6,000.00 | 6,910.00 | 4,606.67 | 31,942 |
| 2022-08-18 | 6,610.00 | 6,780.00 | 6,520.00 | 6,730.00 | 4,486.67 | 9,003 |
| 2022-08-17 | 6,470.00 | 6,620.00 | 6,470.00 | 6,610.00 | 4,406.67 | 11,158 |
| 2022-08-16 | 6,230.00 | 6,450.00 | 6,230.00 | 6,450.00 | 4,300.00 | 3,537 |
| 2022-08-12 | 6,450.00 | 6,450.00 | 6,360.00 | 6,440.00 | 4,293.33 | 10,981 |
| 2022-08-11 | 6,300.00 | 6,500.00 | 6,220.00 | 6,490.00 | 4,326.67 | 5,664 |
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.