Protia Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 5,000.00 | 5,260.00 | 5,000.00 | 5,210.00 | 3,473.33 | 1,698 |
| 2022-02-14 | 5,370.00 | 5,400.00 | 5,040.00 | 5,370.00 | 3,580.00 | 4,903 |
| 2022-02-11 | 5,010.00 | 5,390.00 | 5,010.00 | 5,370.00 | 3,580.00 | 5,218 |
| 2022-02-10 | 4,990.00 | 5,000.00 | 4,990.00 | 5,000.00 | 3,333.33 | 591 |
| 2022-02-09 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 3,320.00 | 0 |
| 2022-02-08 | 5,000.00 | 5,000.00 | 4,900.00 | 4,980.00 | 3,320.00 | 1,969 |
| 2022-02-07 | 4,960.00 | 4,990.00 | 4,900.00 | 4,990.00 | 3,326.67 | 1,315 |
| 2022-02-04 | 4,990.00 | 4,995.00 | 4,990.00 | 4,990.00 | 3,326.67 | 4,246 |
| 2022-02-03 | 4,995.00 | 4,995.00 | 4,985.00 | 4,990.00 | 3,326.67 | 393 |
| 2022-01-28 | 5,000.00 | 5,080.00 | 4,995.00 | 5,000.00 | 3,333.33 | 1,759 |
| 2022-01-27 | 5,000.00 | 5,090.00 | 4,910.00 | 5,090.00 | 3,393.33 | 772 |
| 2022-01-26 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 3,533.33 | 0 |
| 2022-01-25 | 5,050.00 | 5,350.00 | 5,050.00 | 5,300.00 | 3,533.33 | 2,025 |
| 2022-01-24 | 5,440.00 | 5,440.00 | 5,230.00 | 5,380.00 | 3,586.67 | 156 |
| 2022-01-21 | 5,480.00 | 5,480.00 | 5,210.00 | 5,450.00 | 3,633.33 | 2,196 |
| 2022-01-20 | 5,300.00 | 5,410.00 | 5,300.00 | 5,390.00 | 3,593.33 | 244 |
| 2022-01-19 | 5,490.00 | 5,490.00 | 5,290.00 | 5,300.00 | 3,533.33 | 726 |
| 2022-01-18 | 5,600.00 | 5,600.00 | 5,300.00 | 5,300.00 | 3,533.33 | 2,920 |
| 2022-01-17 | 5,500.00 | 5,650.00 | 5,430.00 | 5,600.00 | 3,733.33 | 2,812 |
| 2022-01-14 | 5,500.00 | 5,720.00 | 5,500.00 | 5,700.00 | 3,800.00 | 904 |
| 2022-01-13 | 5,570.00 | 5,730.00 | 5,500.00 | 5,730.00 | 3,820.00 | 849 |
| 2022-01-12 | 5,530.00 | 5,740.00 | 5,530.00 | 5,740.00 | 3,826.67 | 31,125 |
| 2022-01-11 | 5,560.00 | 5,740.00 | 5,560.00 | 5,740.00 | 3,826.67 | 457 |
| 2022-01-10 | 5,620.00 | 5,740.00 | 5,500.00 | 5,740.00 | 3,826.67 | 901 |
| 2022-01-07 | 5,650.00 | 5,740.00 | 5,610.00 | 5,730.00 | 3,820.00 | 769 |
| 2022-01-06 | 5,670.00 | 6,490.00 | 5,600.00 | 5,730.00 | 3,820.00 | 1,063 |
| 2022-01-05 | 5,710.00 | 5,900.00 | 5,610.00 | 5,800.00 | 3,866.67 | 16,407 |
| 2022-01-04 | 5,760.00 | 5,900.00 | 5,710.00 | 5,880.00 | 3,920.00 | 1,396 |
| 2021-12-30 | 5,760.00 | 6,000.00 | 5,030.00 | 5,950.00 | 3,966.67 | 16,896 |
| 2021-12-29 | 5,770.00 | 5,920.00 | 5,700.00 | 5,910.00 | 3,940.00 | 1,761 |
| 2021-12-28 | 5,810.00 | 5,960.00 | 5,710.00 | 5,940.00 | 3,960.00 | 919 |
| 2021-12-27 | 5,980.00 | 5,980.00 | 5,700.00 | 5,960.00 | 3,973.33 | 2,734 |
| 2021-12-24 | 6,000.00 | 6,000.00 | 5,700.00 | 5,990.00 | 3,993.33 | 3,537 |
| 2021-12-23 | 6,000.00 | 6,090.00 | 6,000.00 | 6,090.00 | 4,060.00 | 744 |
| 2021-12-22 | 5,700.00 | 6,540.00 | 5,700.00 | 6,100.00 | 4,066.67 | 2,200 |
| 2021-12-21 | 5,810.00 | 5,980.00 | 5,700.00 | 5,700.00 | 3,800.00 | 940 |
| 2021-12-20 | 5,990.00 | 5,990.00 | 5,800.00 | 5,990.00 | 3,993.33 | 160 |
| 2021-12-17 | 5,990.00 | 5,990.00 | 5,710.00 | 5,990.00 | 3,993.33 | 78 |
| 2021-12-16 | 5,990.00 | 6,000.00 | 5,820.00 | 6,000.00 | 4,000.00 | 265 |
| 2021-12-15 | 5,990.00 | 6,000.00 | 5,990.00 | 6,000.00 | 4,000.00 | 1,258 |
| 2021-12-14 | 5,970.00 | 6,000.00 | 5,970.00 | 6,000.00 | 4,000.00 | 211 |
| 2021-12-13 | 5,790.00 | 5,990.00 | 5,700.00 | 5,990.00 | 3,993.33 | 2,037 |
| 2021-12-10 | 5,810.00 | 5,850.00 | 5,450.00 | 5,500.00 | 3,666.67 | 5,866 |
| 2021-12-09 | 5,900.00 | 5,950.00 | 5,800.00 | 5,850.00 | 3,900.00 | 1,726 |
| 2021-12-08 | 5,990.00 | 5,990.00 | 5,890.00 | 5,900.00 | 3,933.33 | 1,582 |
| 2021-12-07 | 5,950.00 | 6,050.00 | 5,950.00 | 6,000.00 | 4,000.00 | 3,436 |
| 2021-12-06 | 6,010.00 | 6,050.00 | 6,000.00 | 6,010.00 | 4,006.67 | 2,272 |
| 2021-12-03 | 6,290.00 | 6,290.00 | 6,150.00 | 6,150.00 | 4,100.00 | 2,650 |
| 2021-12-02 | 6,300.00 | 6,380.00 | 6,190.00 | 6,300.00 | 4,200.00 | 2,290 |
| 2021-12-01 | 6,400.00 | 6,400.00 | 6,280.00 | 6,380.00 | 4,253.33 | 2,715 |
| 2021-11-30 | 6,470.00 | 6,470.00 | 6,350.00 | 6,450.00 | 4,300.00 | 1,128 |
| 2021-11-29 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 4,333.33 | 1,663 |
| 2021-11-26 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 4,366.67 | 78 |
| 2021-11-25 | 6,550.00 | 6,560.00 | 6,550.00 | 6,560.00 | 4,373.33 | 750 |
| 2021-11-24 | 6,400.00 | 6,550.00 | 6,400.00 | 6,550.00 | 4,366.67 | 1,474 |
| 2021-11-23 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 4,366.67 | 30 |
| 2021-11-22 | 6,560.00 | 6,560.00 | 6,400.00 | 6,550.00 | 4,366.67 | 1,261 |
| 2021-11-19 | 6,500.00 | 6,560.00 | 6,500.00 | 6,560.00 | 4,373.33 | 757 |
| 2021-11-18 | 6,550.00 | 6,570.00 | 6,550.00 | 6,560.00 | 4,373.33 | 460 |
| 2021-11-17 | 6,560.00 | 6,560.00 | 6,420.00 | 6,550.00 | 4,366.67 | 1,089 |
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.