Protia Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 6,310.00 | 6,390.00 | 6,270.00 | 6,360.00 | 4,240.00 | 5,029 |
| 2022-08-09 | 6,430.00 | 6,430.00 | 6,220.00 | 6,310.00 | 4,206.67 | 2,295 |
| 2022-08-08 | 6,670.00 | 6,670.00 | 6,210.00 | 6,450.00 | 4,300.00 | 12,690 |
| 2022-08-05 | 6,600.00 | 6,800.00 | 6,430.00 | 6,460.00 | 4,306.67 | 8,226 |
| 2022-08-04 | 6,150.00 | 6,580.00 | 6,150.00 | 6,540.00 | 4,360.00 | 13,885 |
| 2022-08-03 | 5,780.00 | 6,280.00 | 5,780.00 | 6,280.00 | 4,186.67 | 10,186 |
| 2022-08-02 | 5,600.00 | 5,790.00 | 5,200.00 | 5,780.00 | 3,853.33 | 15,378 |
| 2022-08-01 | 4,995.00 | 5,470.00 | 4,995.00 | 5,180.00 | 3,453.33 | 7,848 |
| 2022-07-29 | 4,995.00 | 5,000.00 | 4,985.00 | 4,995.00 | 3,330.00 | 901 |
| 2022-07-28 | 4,890.00 | 4,900.00 | 4,800.00 | 4,900.00 | 3,266.67 | 1,005 |
| 2022-07-27 | 4,850.00 | 4,950.00 | 4,840.00 | 4,890.00 | 3,260.00 | 1,644 |
| 2022-07-26 | 4,870.00 | 4,880.00 | 4,860.00 | 4,880.00 | 3,253.33 | 960 |
| 2022-07-25 | 4,785.00 | 4,885.00 | 4,730.00 | 4,885.00 | 3,256.67 | 1,005 |
| 2022-07-22 | 4,800.00 | 5,290.00 | 4,790.00 | 4,800.00 | 3,200.00 | 5,529 |
| 2022-07-21 | 4,700.00 | 4,895.00 | 4,685.00 | 4,870.00 | 3,246.67 | 2,745 |
| 2022-07-20 | 4,605.00 | 4,795.00 | 4,550.00 | 4,740.00 | 3,160.00 | 1,276 |
| 2022-07-19 | 4,550.00 | 4,795.00 | 4,550.00 | 4,795.00 | 3,196.67 | 900 |
| 2022-07-18 | 4,840.00 | 4,840.00 | 4,500.00 | 4,795.00 | 3,196.67 | 3,289 |
| 2022-07-15 | 4,790.00 | 4,795.00 | 4,775.00 | 4,785.00 | 3,190.00 | 454 |
| 2022-07-14 | 4,780.00 | 4,780.00 | 4,720.00 | 4,760.00 | 3,173.33 | 583 |
| 2022-07-13 | 4,780.00 | 4,785.00 | 4,530.00 | 4,785.00 | 3,190.00 | 1,648 |
| 2022-07-12 | 4,700.00 | 4,790.00 | 4,365.00 | 4,780.00 | 3,186.67 | 3,277 |
| 2022-07-11 | 4,490.00 | 5,140.00 | 4,490.00 | 4,700.00 | 3,133.33 | 4,164 |
| 2022-07-08 | 4,435.00 | 4,500.00 | 4,200.00 | 4,490.00 | 2,993.33 | 3,294 |
| 2022-07-07 | 4,300.00 | 4,945.00 | 4,300.00 | 4,440.00 | 2,960.00 | 2,769 |
| 2022-07-06 | 4,310.00 | 4,360.00 | 4,300.00 | 4,300.00 | 2,866.67 | 921 |
| 2022-07-05 | 4,290.00 | 4,310.00 | 4,290.00 | 4,310.00 | 2,873.33 | 816 |
| 2022-07-04 | 4,290.00 | 4,290.00 | 4,050.00 | 4,290.00 | 2,860.00 | 1,638 |
| 2022-07-01 | 4,195.00 | 4,250.00 | 4,195.00 | 4,250.00 | 2,833.33 | 2,794 |
| 2022-06-30 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 2,800.00 | 351 |
| 2022-06-29 | 4,130.00 | 4,200.00 | 4,130.00 | 4,200.00 | 2,800.00 | 567 |
| 2022-06-28 | 4,070.00 | 4,140.00 | 4,050.00 | 4,140.00 | 2,760.00 | 5,008 |
| 2022-06-27 | 4,040.00 | 4,080.00 | 3,880.00 | 4,075.00 | 2,716.67 | 6,097 |
| 2022-06-24 | 3,900.00 | 4,050.00 | 3,710.00 | 4,045.00 | 2,696.67 | 4,518 |
| 2022-06-23 | 3,960.00 | 4,240.00 | 3,600.00 | 3,985.00 | 2,656.67 | 11,347 |
| 2022-06-22 | 4,025.00 | 4,025.00 | 3,750.00 | 3,975.00 | 2,650.00 | 2,611 |
| 2022-06-21 | 3,850.00 | 4,040.00 | 3,850.00 | 4,035.00 | 2,690.00 | 652 |
| 2022-06-20 | 4,040.00 | 4,300.00 | 3,500.00 | 4,030.00 | 2,686.67 | 23,617 |
| 2022-06-17 | 3,910.00 | 4,050.00 | 3,900.00 | 4,040.00 | 2,693.33 | 3,577 |
| 2022-06-16 | 4,285.00 | 4,285.00 | 4,000.00 | 4,090.00 | 2,726.67 | 5,320 |
| 2022-06-15 | 4,500.00 | 4,500.00 | 4,000.00 | 4,140.00 | 2,760.00 | 5,598 |
| 2022-06-14 | 4,100.00 | 4,200.00 | 3,955.00 | 4,060.00 | 2,706.67 | 4,134 |
| 2022-06-13 | 4,640.00 | 4,645.00 | 3,950.00 | 4,100.00 | 2,733.33 | 44,988 |
| 2022-06-10 | 4,460.00 | 4,645.00 | 4,455.00 | 4,645.00 | 3,096.67 | 4,285 |
| 2022-06-09 | 4,650.00 | 4,685.00 | 4,470.00 | 4,645.00 | 3,096.67 | 4,257 |
| 2022-06-08 | 4,530.00 | 4,650.00 | 4,400.00 | 4,650.00 | 3,100.00 | 4,246 |
| 2022-06-07 | 4,380.00 | 4,530.00 | 4,100.00 | 4,530.00 | 3,020.00 | 19,752 |
| 2022-06-03 | 4,500.00 | 4,675.00 | 3,975.00 | 4,380.00 | 2,920.00 | 52,882 |
| 2022-06-02 | 4,695.00 | 4,695.00 | 4,620.00 | 4,675.00 | 3,116.67 | 2,743 |
| 2022-05-31 | 4,585.00 | 4,695.00 | 4,585.00 | 4,695.00 | 3,130.00 | 1,156 |
| 2022-05-30 | 4,715.00 | 4,715.00 | 4,525.00 | 4,705.00 | 3,136.67 | 3,531 |
| 2022-05-27 | 4,745.00 | 4,750.00 | 4,600.00 | 4,720.00 | 3,146.67 | 6,784 |
| 2022-05-26 | 4,600.00 | 4,755.00 | 4,600.00 | 4,745.00 | 3,163.33 | 6,031 |
| 2022-05-25 | 4,500.00 | 4,760.00 | 4,500.00 | 4,760.00 | 3,173.33 | 2,013 |
| 2022-05-24 | 4,630.00 | 4,765.00 | 4,590.00 | 4,720.00 | 3,146.67 | 1,705 |
| 2022-05-23 | 4,600.00 | 4,725.00 | 4,585.00 | 4,725.00 | 3,150.00 | 1,530 |
| 2022-05-20 | 4,785.00 | 4,800.00 | 4,500.00 | 4,620.00 | 3,080.00 | 6,748 |
| 2022-05-19 | 4,500.00 | 4,800.00 | 4,500.00 | 4,790.00 | 3,193.33 | 2,335 |
| 2022-05-18 | 4,485.00 | 5,000.00 | 4,485.00 | 4,800.00 | 3,200.00 | 6,139 |
| 2022-05-17 | 4,450.00 | 4,485.00 | 4,450.00 | 4,485.00 | 2,990.00 | 232 |
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.