Protia Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5,630.00 | 5,630.00 | 5,350.00 | 5,500.00 | 3,666.67 | 133,932 |
| 2026-01-16 | 5,630.00 | 5,700.00 | 5,540.00 | 5,630.00 | 3,753.33 | 43,813 |
| 2026-01-15 | 5,570.00 | 5,640.00 | 5,500.00 | 5,630.00 | 3,753.33 | 37,765 |
| 2026-01-14 | 5,630.00 | 5,630.00 | 5,490.00 | 5,610.00 | 3,740.00 | 39,726 |
| 2026-01-13 | 5,640.00 | 5,640.00 | 5,510.00 | 5,630.00 | 3,753.33 | 43,948 |
| 2026-01-12 | 5,590.00 | 5,680.00 | 5,510.00 | 5,640.00 | 3,760.00 | 41,323 |
| 2026-01-09 | 5,580.00 | 5,660.00 | 5,480.00 | 5,590.00 | 3,726.67 | 56,148 |
| 2026-01-08 | 5,640.00 | 5,650.00 | 5,510.00 | 5,580.00 | 3,720.00 | 71,215 |
| 2026-01-07 | 5,910.00 | 5,910.00 | 5,490.00 | 5,650.00 | 3,766.67 | 259,539 |
| 2026-01-06 | 6,040.00 | 6,040.00 | 5,800.00 | 5,870.00 | 3,913.33 | 92,563 |
| 2026-01-05 | 5,960.00 | 6,070.00 | 5,590.00 | 6,040.00 | 4,026.67 | 234,996 |
| 2026-01-02 | 6,240.00 | 6,240.00 | 5,970.00 | 6,050.00 | 4,033.33 | 123,570 |
| 2025-12-30 | 6,200.00 | 6,260.00 | 6,050.00 | 6,240.00 | 4,160.00 | 93,015 |
| 2025-12-29 | 6,020.00 | 6,190.00 | 6,020.00 | 6,160.00 | 4,106.67 | 48,588 |
| 2025-12-26 | 6,090.00 | 6,170.00 | 5,950.00 | 6,120.00 | 4,080.00 | 79,401 |
| 2025-12-24 | 6,170.00 | 6,410.00 | 6,130.00 | 6,130.00 | 4,086.67 | 97,092 |
| 2025-12-23 | 6,270.00 | 6,330.00 | 6,050.00 | 6,250.00 | 4,166.67 | 93,741 |
| 2025-12-22 | 6,550.00 | 6,560.00 | 6,110.00 | 6,270.00 | 4,180.00 | 191,608 |
| 2025-12-19 | 6,480.00 | 6,750.00 | 6,300.00 | 6,550.00 | 4,366.67 | 179,193 |
| 2025-12-18 | 6,400.00 | 6,890.00 | 6,200.00 | 6,480.00 | 4,320.00 | 263,176 |
| 2025-12-17 | 6,330.00 | 6,690.00 | 6,100.00 | 6,290.00 | 4,193.33 | 225,532 |
| 2025-12-16 | 6,490.00 | 6,540.00 | 6,110.00 | 6,330.00 | 4,220.00 | 206,584 |
| 2025-12-15 | 5,850.00 | 6,370.00 | 5,720.00 | 6,370.00 | 4,246.67 | 369,024 |
| 2025-12-12 | 5,740.00 | 5,820.00 | 5,620.00 | 5,800.00 | 3,866.67 | 42,648 |
| 2025-12-11 | 5,890.00 | 5,890.00 | 5,510.00 | 5,640.00 | 3,760.00 | 149,172 |
| 2025-12-10 | 5,800.00 | 6,060.00 | 5,750.00 | 5,790.00 | 3,860.00 | 133,215 |
| 2025-12-09 | 5,710.00 | 6,020.00 | 5,600.00 | 5,850.00 | 3,900.00 | 197,635 |
| 2025-12-08 | 5,630.00 | 5,720.00 | 5,540.00 | 5,710.00 | 3,806.67 | 83,911 |
| 2025-12-05 | 5,750.00 | 5,760.00 | 5,500.00 | 5,630.00 | 3,753.33 | 81,606 |
| 2025-12-04 | 5,790.00 | 5,790.00 | 5,620.00 | 5,750.00 | 3,833.33 | 91,800 |
| 2025-12-03 | 5,810.00 | 5,960.00 | 5,660.00 | 5,730.00 | 3,820.00 | 122,152 |
| 2025-12-02 | 5,520.00 | 5,670.00 | 5,520.00 | 5,650.00 | 3,766.67 | 73,801 |
| 2025-12-01 | 5,630.00 | 5,840.00 | 5,490.00 | 5,600.00 | 3,733.33 | 112,258 |
| 2025-11-28 | 5,720.00 | 5,750.00 | 5,500.00 | 5,630.00 | 3,753.33 | 115,212 |
| 2025-11-27 | 5,860.00 | 5,900.00 | 5,610.00 | 5,720.00 | 3,813.33 | 167,748 |
| 2025-11-26 | 5,680.00 | 5,880.00 | 5,550.00 | 5,770.00 | 3,846.67 | 199,677 |
| 2025-11-25 | 5,620.00 | 5,740.00 | 5,350.00 | 5,600.00 | 3,733.33 | 154,575 |
| 2025-11-24 | 5,830.00 | 6,100.00 | 5,480.00 | 5,620.00 | 3,746.67 | 533,118 |
| 2025-11-21 | 5,800.00 | 6,060.00 | 5,620.00 | 5,800.00 | 3,866.67 | 286,461 |
| 2025-11-20 | 5,260.00 | 6,200.00 | 5,220.00 | 5,910.00 | 3,940.00 | 1,325,800 |
| 2025-11-19 | 4,980.00 | 5,090.00 | 4,835.00 | 5,070.00 | 3,380.00 | 50,662 |
| 2025-11-18 | 5,300.00 | 5,350.00 | 4,940.00 | 5,020.00 | 3,346.67 | 97,057 |
| 2025-11-17 | 4,985.00 | 5,350.00 | 4,860.00 | 5,350.00 | 3,566.67 | 121,930 |
| 2025-11-14 | 5,050.00 | 5,060.00 | 4,830.00 | 4,895.00 | 3,263.33 | 56,572 |
| 2025-11-13 | 5,090.00 | 5,150.00 | 4,900.00 | 5,100.00 | 3,400.00 | 100,144 |
| 2025-11-12 | 5,040.00 | 5,190.00 | 4,950.00 | 5,070.00 | 3,380.00 | 95,449 |
| 2025-11-11 | 5,170.00 | 5,400.00 | 4,960.00 | 4,980.00 | 3,320.00 | 103,966 |
| 2025-11-10 | 5,300.00 | 5,490.00 | 4,920.00 | 5,260.00 | 3,506.67 | 187,314 |
| 2025-11-07 | 5,350.00 | 5,670.00 | 4,955.00 | 5,200.00 | 3,466.67 | 268,573 |
| 2025-11-06 | 4,935.00 | 5,420.00 | 4,770.00 | 5,400.00 | 3,600.00 | 400,414 |
| 2025-11-05 | 4,795.00 | 4,930.00 | 4,460.00 | 4,830.00 | 3,220.00 | 268,597 |
| 2025-11-04 | 4,195.00 | 4,990.00 | 4,195.00 | 4,820.00 | 3,213.33 | 315,903 |
| 2025-11-03 | 4,570.00 | 4,570.00 | 4,165.00 | 4,230.00 | 2,820.00 | 192,609 |
| 2025-10-31 | 4,545.00 | 4,545.00 | 4,385.00 | 4,525.00 | 3,016.67 | 41,718 |
| 2025-10-30 | 4,730.00 | 4,730.00 | 4,445.00 | 4,490.00 | 2,993.33 | 87,003 |
| 2025-10-29 | 4,760.00 | 4,880.00 | 4,670.00 | 4,680.00 | 3,120.00 | 55,015 |
| 2025-10-28 | 4,680.00 | 4,860.00 | 4,455.00 | 4,800.00 | 3,200.00 | 124,707 |
| 2025-10-27 | 4,680.00 | 4,800.00 | 4,565.00 | 4,655.00 | 3,103.33 | 119,848 |
| 2025-10-24 | 4,480.00 | 4,700.00 | 4,355.00 | 4,680.00 | 3,120.00 | 73,018 |
| 2025-10-23 | 4,400.00 | 4,420.00 | 4,300.00 | 4,395.00 | 2,930.00 | 42,337 |
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.