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
2026-04-175,020.005,330.004,970.005,080.003,386.6754,433
2026-04-164,980.005,080.004,970.005,040.003,360.0025,300
2026-04-154,980.005,100.004,920.005,020.003,346.6722,458
2026-04-145,000.005,090.004,830.004,955.003,303.3320,602
2026-04-134,905.005,100.004,765.005,000.003,333.3345,025
2026-04-104,670.005,070.004,670.004,985.003,323.3394,330
2026-04-094,675.004,675.004,575.004,635.003,090.0019,152
2026-04-084,460.004,830.004,460.004,675.003,116.6750,629
2026-04-074,535.004,535.004,370.004,460.002,973.3325,747
2026-04-064,530.004,800.004,400.004,535.003,023.3348,171
2026-04-034,460.004,515.004,405.004,480.002,986.6739,097
2026-04-024,575.004,615.004,255.004,450.002,966.6788,420
2026-04-014,435.004,750.004,435.004,550.003,033.3343,950
2026-03-314,505.004,575.004,410.004,410.002,940.0053,407
2026-03-304,715.004,715.004,475.004,505.003,003.3362,055
2026-03-274,670.004,820.004,600.004,740.003,160.0031,290
2026-03-264,735.004,850.004,630.004,670.003,113.3322,422
2026-03-254,665.004,825.004,565.004,735.003,156.6735,553
2026-03-244,720.004,765.004,600.004,665.003,110.0021,220
2026-03-234,805.004,805.004,600.004,615.003,076.6750,514
2026-03-204,835.004,895.004,710.004,805.003,203.3367,596
2026-03-194,960.004,960.004,825.004,835.003,223.3331,434
2026-03-184,910.005,090.004,850.004,985.003,323.3333,858
2026-03-174,965.005,040.004,860.004,900.003,266.6713,815
2026-03-164,940.005,010.004,750.004,910.003,273.3347,686
2026-03-134,940.005,040.004,900.004,945.003,296.6725,188
2026-03-124,945.005,100.004,890.005,040.003,360.0028,819
2026-03-114,915.005,050.004,860.004,945.003,296.6742,651
2026-03-104,700.004,945.004,700.004,885.003,256.6747,725
2026-03-094,900.004,900.004,625.004,730.003,153.3348,343
2026-03-065,040.005,040.004,870.004,960.003,306.6740,026
2026-03-054,720.005,170.004,720.005,040.003,360.0034,518
2026-03-045,100.005,100.004,400.004,590.003,060.00212,979
2026-03-035,380.005,420.005,100.005,100.003,400.0073,243
2026-02-275,210.005,380.005,050.005,380.003,586.67124,104
2026-02-265,330.005,380.005,150.005,210.003,473.3389,170
2026-02-255,450.005,450.005,330.005,330.003,553.3338,776
2026-02-245,370.005,600.005,160.005,450.003,633.3338,776
2026-02-235,360.005,480.005,210.005,390.003,593.3362,763
2026-02-205,590.005,650.005,350.005,360.003,573.3367,666
2026-02-195,380.005,710.005,310.005,590.003,726.67118,653
2026-02-135,410.005,480.005,280.005,380.003,586.6748,111
2026-02-125,440.005,440.005,350.005,410.003,606.6731,866
2026-02-115,380.005,500.005,260.005,440.003,626.6775,562
2026-02-105,270.005,390.005,250.005,380.003,586.6735,671
2026-02-095,230.005,370.004,925.005,320.003,546.6781,106
2026-02-065,320.005,320.005,000.005,230.003,486.6769,714
2026-02-055,100.005,350.005,030.005,320.003,546.6775,657
2026-02-045,180.005,340.005,010.005,120.003,413.3385,338
2026-02-035,040.005,170.004,945.005,070.003,380.00103,098
2026-02-025,170.005,170.004,960.005,010.003,340.0082,237
2026-01-305,390.005,450.004,855.005,090.003,393.33817,687
2026-01-295,530.005,590.005,300.005,390.003,593.33192,237
2026-01-285,700.005,960.005,390.005,530.003,686.67269,011
2026-01-275,680.005,730.005,520.005,600.003,733.3368,863
2026-01-265,510.005,750.005,300.005,680.003,786.67124,797
2026-01-235,600.005,800.005,500.005,500.003,666.67110,626
2026-01-225,460.005,580.005,380.005,460.003,640.0050,965
2026-01-215,500.005,660.005,300.005,460.003,640.00141,282
2026-01-205,500.005,670.005,400.005,570.003,713.3359,686
← NewerPage 3 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.