Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 303360.KQ stock page

Protia Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-164,480.004,480.004,450.004,450.002,966.671,972
2022-05-134,480.004,480.004,480.004,480.002,986.671,003
2022-05-124,490.004,490.004,350.004,480.002,986.671,015
2022-05-114,500.004,600.004,450.004,450.002,966.671,788
2022-05-104,540.004,600.004,500.004,500.003,000.004,804
2022-05-064,340.004,500.004,235.004,500.003,000.002,272
2022-05-044,280.004,480.004,015.004,385.002,923.336,190
2022-05-034,350.004,490.004,205.004,475.002,983.331,261
2022-05-024,310.004,495.004,310.004,490.002,993.33205
2022-04-294,475.004,475.004,465.004,470.002,980.00631
2022-04-284,495.004,500.004,460.004,460.002,973.331,047
2022-04-274,500.004,500.004,495.004,495.002,996.671,227
2022-04-264,500.004,530.004,375.004,520.003,013.333,117
2022-04-254,500.004,500.004,345.004,490.002,993.334,260
2022-04-224,505.004,520.004,410.004,490.002,993.332,733
2022-04-214,500.004,645.004,490.004,505.003,003.335,092
2022-04-204,695.004,695.004,500.004,640.003,093.332,383
2022-04-194,400.004,700.004,300.004,695.003,130.002,383
2022-04-184,635.004,730.004,500.004,725.003,150.003,661
2022-04-154,640.004,750.004,635.004,635.003,090.007,206
2022-04-144,700.004,795.004,650.004,790.003,193.331,023
2022-04-134,700.004,795.004,665.004,795.003,196.672,509
2022-04-124,725.004,780.004,700.004,775.003,183.332,223
2022-04-114,735.004,900.004,715.004,835.003,223.332,626
2022-04-084,735.004,880.004,735.004,770.003,180.001,440
2022-04-074,725.004,885.004,715.004,885.003,256.672,082
2022-04-064,900.004,900.004,760.004,800.003,200.002,067
2022-04-054,905.005,000.004,350.004,900.003,266.673,633
2022-04-044,900.004,905.004,850.004,905.003,270.001,644
2022-04-014,850.005,000.004,805.004,900.003,266.67690
2022-03-314,875.004,995.004,820.004,995.003,330.00592
2022-03-304,905.005,000.004,905.005,000.003,333.333,652
2022-03-294,865.004,985.004,865.004,965.003,310.005,487
2022-03-284,900.005,000.004,815.004,860.003,240.001,966
2022-03-254,970.005,000.004,830.004,995.003,330.004,381
2022-03-245,000.005,000.005,000.005,000.003,333.33825
2022-03-235,000.005,000.004,820.005,000.003,333.33346
2022-03-224,990.005,040.004,990.005,040.003,360.001,020
2022-03-214,990.004,990.004,990.004,990.003,326.670
2022-03-185,000.005,000.004,910.004,990.003,326.671,323
2022-03-175,000.005,000.004,305.004,990.003,326.672,632
2022-03-165,000.005,000.005,000.005,000.003,333.331
2022-03-155,000.005,000.005,000.005,000.003,333.3315
2022-03-144,900.005,000.004,900.004,900.003,266.672,523
2022-03-114,995.004,995.004,990.004,995.003,330.0049
2022-03-104,995.004,995.004,995.004,995.003,330.000
2022-03-085,000.005,020.004,995.004,995.003,330.00298
2022-03-075,000.005,000.004,990.005,000.003,333.331,051
2022-03-045,020.005,020.005,020.005,020.003,346.670
2022-03-034,995.005,020.004,995.005,020.003,346.673,820
2022-03-025,020.005,030.005,000.005,030.003,353.33654
2022-02-285,010.005,010.005,010.005,010.003,340.000
2022-02-255,000.005,400.004,805.005,010.003,340.002,011
2022-02-245,000.005,100.005,000.005,000.003,333.331,285
2022-02-235,000.005,000.005,000.005,000.003,333.3337
2022-02-225,060.005,060.005,060.005,060.003,373.330
2022-02-215,000.005,390.005,000.005,060.003,373.331,554
2022-02-185,000.005,000.004,990.005,000.003,333.33754
2022-02-175,000.005,070.004,990.005,070.003,380.001,815
2022-02-165,120.005,190.005,000.005,120.003,413.339,157
← NewerPage 19 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.