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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 303360.KQ stock page

Protia Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-224,365.004,455.004,290.004,315.002,876.67105,639
2025-10-214,725.004,815.004,260.004,365.002,910.00283,512
2025-10-204,660.004,995.004,655.004,700.003,133.33172,039
2025-10-174,840.004,855.004,650.004,655.003,103.3389,623
2025-10-164,895.004,900.004,610.004,840.003,226.67111,802
2025-10-154,865.004,880.004,715.004,840.003,226.6783,718
2025-10-144,610.004,950.004,610.004,790.003,193.33115,555
2025-10-134,820.004,820.004,560.004,700.003,133.33101,481
2025-10-104,675.004,930.004,675.004,700.003,133.3362,320
2025-10-024,715.004,810.004,550.004,740.003,160.0060,363
2025-10-014,800.004,970.004,715.004,715.003,143.3390,172
2025-09-304,920.004,920.004,665.004,680.003,120.0066,472
2025-09-294,770.004,950.004,645.004,820.003,213.3382,099
2025-09-264,885.004,885.004,515.004,650.003,100.00108,238
2025-09-254,720.004,895.004,650.004,765.003,176.67145,348
2025-09-244,670.004,735.004,560.004,670.003,113.3393,432
2025-09-234,765.004,765.004,500.004,560.003,040.00204,594
2025-09-224,995.004,995.004,595.004,645.003,096.67469,092
2025-09-195,060.005,060.005,060.005,060.003,373.330
2025-09-185,220.005,490.004,915.005,060.003,373.33231,534
2025-09-175,300.005,370.005,210.005,250.003,500.0086,574
2025-09-165,790.005,790.005,140.005,300.003,533.33515,796
2025-09-155,810.005,900.005,620.005,720.003,813.33141,717
2025-09-125,890.005,950.005,710.005,810.003,873.33164,922
2025-09-115,980.006,300.005,770.005,940.003,960.00206,272
2025-09-105,400.006,110.005,340.005,950.003,966.67879,501
2025-09-095,310.005,310.005,040.005,250.003,500.00143,817
2025-09-085,220.005,320.005,160.005,230.003,486.6789,829
2025-09-055,630.005,630.005,080.005,220.003,480.00275,278
2025-09-044,900.005,710.004,830.005,490.003,660.00611,302
2025-09-034,965.004,975.004,805.004,890.003,260.0090,289
2025-09-025,000.005,150.004,800.004,965.003,310.00119,775
2025-09-014,810.005,100.004,620.005,050.003,366.67188,769
2025-08-295,140.005,140.004,780.004,900.003,266.67377,527
2025-08-284,505.005,210.004,505.005,190.003,460.00721,299
2025-08-274,635.004,690.004,510.004,550.003,033.33123,595
2025-08-264,750.004,895.004,575.004,630.003,086.67247,570
2025-08-254,425.004,800.004,425.004,750.003,166.67456,004
2025-08-224,540.004,755.004,205.004,400.002,933.33411,943
2025-08-214,350.004,670.004,235.004,600.003,066.67688,473
2025-08-204,205.004,285.004,040.004,280.002,853.33195,793
2025-08-193,965.004,245.003,870.004,200.002,800.00398,656
2025-08-183,930.004,040.003,870.003,960.002,640.00131,848
2025-08-143,970.004,070.003,925.003,960.002,640.0052,467
2025-08-133,925.004,095.003,925.003,970.002,646.67117,945
2025-08-124,000.004,000.003,805.003,925.002,616.67137,298
2025-08-113,920.004,200.003,910.003,995.002,663.33174,786
2025-08-083,965.004,005.003,865.003,905.002,603.3347,733
2025-08-073,935.004,190.003,835.003,945.002,630.00108,310
2025-08-063,805.004,075.003,800.003,965.002,643.33115,926
2025-08-053,870.003,950.003,705.003,850.002,566.6796,187
2025-08-043,920.003,940.003,780.003,855.002,570.0073,804
2025-08-014,020.004,050.003,750.003,940.002,626.67150,559
2025-07-313,890.004,275.003,890.004,020.002,680.00306,981
2025-07-303,700.003,970.003,700.003,890.002,593.33128,031
2025-07-293,830.003,850.003,675.003,735.002,490.00175,183
2025-07-284,130.004,130.003,755.003,770.002,513.33428,758
2025-07-253,930.004,260.003,905.004,170.002,780.00538,959
2025-07-243,860.004,050.003,795.003,930.002,620.00345,789
2025-07-233,860.004,100.003,705.003,860.002,573.33542,053
← NewerPage 5 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.