Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← 303360.KQ stock page

Protia Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-164,965.005,170.004,605.004,680.003,120.0059,268
2026-07-153,985.005,170.003,985.004,870.003,246.67375,805
2026-07-144,010.004,055.003,850.003,985.002,656.6713,755
2026-07-134,150.004,150.003,995.004,035.002,690.0022,477
2026-07-104,000.004,150.003,975.004,120.002,746.675,781
2026-07-094,030.004,170.003,975.004,055.002,703.3313,573
2026-07-084,100.004,170.003,995.004,040.002,693.3341,806
2026-07-074,170.004,255.004,070.004,120.002,746.6733,724
2026-07-063,965.004,280.003,965.004,280.002,853.3352,200
2026-07-033,995.004,035.003,765.003,965.002,643.3326,826
2026-07-023,965.004,030.003,880.003,915.002,610.0011,542
2026-07-013,900.004,095.003,880.004,030.002,686.6719,156
2026-06-303,960.004,000.003,840.003,900.002,600.009,813
2026-06-293,795.003,960.003,770.003,920.002,613.3323,142
2026-06-263,840.003,895.003,700.003,795.002,530.0057,427
2026-06-253,895.003,995.003,780.003,875.002,583.3334,918
2026-06-243,920.003,965.003,800.003,930.002,620.0040,956
2026-06-233,930.004,040.003,840.003,880.002,586.6732,235
2026-06-224,165.004,165.003,900.003,990.002,660.0018,544
2026-06-194,160.004,255.004,050.004,100.002,733.3344,140
2026-06-184,440.004,440.004,150.004,150.002,766.6743,845
2026-06-174,520.004,520.004,335.004,380.002,920.0020,665
2026-06-164,250.004,520.004,250.004,335.002,890.0062,196
2026-06-154,215.004,340.004,155.004,200.002,800.0017,628
2026-06-124,070.004,270.004,070.004,175.002,783.335,938
2026-06-114,120.004,120.003,970.004,055.002,703.339,111
2026-06-104,050.004,135.003,920.004,115.002,743.3346,567
2026-06-093,960.004,080.003,960.004,050.002,700.006,523
2026-06-084,000.004,090.003,800.003,955.002,636.6744,764
2026-06-053,960.004,115.003,800.004,090.002,726.6738,110
2026-06-043,965.004,040.003,855.003,870.002,580.0021,900
2026-06-024,015.004,050.003,680.003,975.002,650.0068,457
2026-06-014,270.004,500.003,940.004,000.002,666.67190,624
2026-05-294,400.004,440.004,090.004,270.002,846.6792,916
2026-05-284,570.004,570.004,330.004,400.002,933.3343,669
2026-05-274,625.004,690.004,455.004,470.002,980.0072,129
2026-05-264,710.005,000.004,580.004,660.003,106.6733,064
2026-05-224,670.004,735.004,520.004,715.003,143.3328,842
2026-05-214,670.004,670.004,535.004,560.003,040.0045,058
2026-05-204,645.005,000.004,550.004,560.003,040.0029,845
2026-05-194,510.004,750.004,505.004,645.003,096.6731,255
2026-05-184,630.004,790.004,510.004,585.003,056.6749,989
2026-05-154,795.004,915.004,730.004,760.003,173.3334,606
2026-05-144,670.005,040.004,670.004,795.003,196.6753,518
2026-05-134,670.004,735.004,505.004,660.003,106.6715,417
2026-05-124,820.004,900.004,500.004,660.003,106.6757,105
2026-05-114,910.004,910.004,755.004,820.003,213.3328,356
2026-05-084,855.005,330.004,800.004,910.003,273.3373,473
2026-05-074,860.004,905.004,745.004,830.003,220.0083,416
2026-05-065,010.005,010.004,705.004,885.003,256.6742,591
2026-05-045,010.005,010.004,920.004,950.003,300.0031,248
2026-04-304,970.005,010.004,835.005,010.003,340.0017,511
2026-04-294,990.005,050.004,845.004,940.003,293.3323,907
2026-04-284,980.005,030.004,955.004,990.003,326.6722,711
2026-04-274,920.005,020.004,865.004,990.003,326.6746,438
2026-04-244,935.005,020.004,820.004,920.003,280.0059,286
2026-04-234,930.004,935.004,845.004,935.003,290.0023,532
2026-04-224,915.004,950.004,750.004,915.003,276.6792,760
2026-04-215,100.005,100.004,770.004,915.003,276.67185,736
2026-04-205,190.005,260.004,930.005,100.003,400.00170,947
← NewerPage 2 of 21 · 1,223 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.