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
2025-07-223,990.004,000.003,775.003,880.002,586.67783,040
2025-07-213,455.004,360.003,455.003,900.002,600.006,327,531
2025-07-183,190.003,680.003,130.003,450.002,300.001,495,765
2025-07-173,125.003,190.003,110.003,180.002,120.0010,651
2025-07-163,175.003,175.003,140.003,145.002,096.676,892
2025-07-153,195.003,195.003,095.003,180.002,120.0022,938
2025-07-143,205.003,205.003,135.003,195.002,130.0013,311
2025-07-113,250.003,290.003,155.003,205.002,136.6712,730
2025-07-103,210.003,280.003,205.003,230.002,153.3314,988
2025-07-093,250.003,305.003,000.003,210.002,140.0068,662
2025-07-083,175.003,275.003,175.003,245.002,163.3325,399
2025-07-073,190.003,275.003,150.003,210.002,140.0032,457
2025-07-043,125.003,210.003,120.003,190.002,126.6764,566
2025-07-033,065.003,135.003,055.003,125.002,083.3314,050
2025-07-023,095.003,095.003,035.003,095.002,063.3313,894
2025-07-013,115.003,115.003,035.003,080.002,053.3316,260
2025-06-303,005.003,080.002,985.003,035.002,023.3339,964
2025-06-272,990.003,050.002,965.003,005.002,003.3345,826
2025-06-263,070.003,070.002,935.002,965.001,976.67161,107
2025-06-253,025.003,070.003,000.003,025.002,016.67120,415
2025-06-243,145.003,165.003,040.003,060.002,040.00123,988
2025-06-233,185.003,195.003,055.003,145.002,096.6731,317
2025-06-203,170.003,200.003,150.003,180.002,120.0076,594
2025-06-193,200.003,205.003,145.003,170.002,113.3328,782
2025-06-183,275.003,275.003,150.003,190.002,126.6747,173
2025-06-173,295.003,295.003,185.003,235.002,156.6760,829
2025-06-163,260.003,260.003,190.003,235.002,156.6748,030
2025-06-133,295.003,295.003,180.003,260.002,173.3328,138
2025-06-123,320.003,425.003,290.003,295.002,196.67178,105
2025-06-113,225.003,325.003,210.003,320.002,213.33114,229
2025-06-103,250.003,280.003,200.003,225.002,150.0020,406
2025-06-093,210.003,265.003,190.003,220.002,146.6722,050
2025-06-053,230.003,250.003,185.003,210.002,140.0036,415
2025-06-043,270.003,290.003,200.003,215.002,143.3328,975
2025-06-023,295.003,295.003,180.003,245.002,163.3328,609
2025-05-303,290.003,290.003,235.003,275.002,183.3318,613
2025-05-293,200.003,290.003,200.003,270.002,180.0023,890
2025-05-283,230.003,265.003,180.003,235.002,156.6724,879
2025-05-273,180.003,240.003,175.003,210.002,140.0021,726
2025-05-263,190.003,190.003,130.003,185.002,123.3317,196
2025-05-233,225.003,230.003,150.003,190.002,126.6717,373
2025-05-223,250.003,250.003,160.003,190.002,126.6723,175
2025-05-213,300.003,300.003,185.003,250.002,166.6745,562
2025-05-203,335.003,335.003,260.003,275.002,183.3332,650
2025-05-193,320.003,380.003,285.003,335.002,223.3348,319
2025-05-163,265.003,370.003,265.003,335.002,223.3350,374
2025-05-153,235.003,360.003,235.003,290.002,193.3326,578
2025-05-143,265.003,300.003,195.003,265.002,176.6726,716
2025-05-133,265.003,390.003,205.003,225.002,150.0032,760
2025-05-123,290.003,340.003,220.003,235.002,156.6717,565
2025-05-093,250.003,340.003,220.003,280.002,186.6723,883
2025-05-083,230.003,275.003,210.003,250.002,166.6712,345
2025-05-073,280.003,315.003,240.003,265.002,176.6716,327
2025-05-023,250.003,350.003,250.003,280.002,186.678,329
2025-04-303,235.003,500.003,235.003,250.002,166.6755,278
2025-04-293,265.003,295.003,205.003,275.002,183.3317,080
2025-04-283,285.003,325.003,240.003,265.002,176.6719,227
2025-04-253,285.003,345.003,100.003,285.002,190.0058,434
2025-04-243,275.003,295.003,240.003,265.002,176.677,162
2025-04-233,315.003,350.003,260.003,275.002,183.3343,939
← NewerPage 6 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.