Pro 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
2025-04-223,250.003,320.003,125.003,320.002,213.3327,061
2025-04-213,245.003,330.003,190.003,275.002,183.3313,392
2025-04-183,200.003,300.003,120.003,285.002,190.0041,974
2025-04-173,250.003,310.003,145.003,165.002,110.0054,526
2025-04-163,130.003,320.003,100.003,250.002,166.6750,427
2025-04-153,080.003,165.003,050.003,130.002,086.6724,081
2025-04-143,100.003,190.003,035.003,080.002,053.3323,917
2025-04-113,140.003,140.003,040.003,075.002,050.0025,279
2025-04-103,000.003,150.003,000.003,140.002,093.3327,795
2025-04-092,985.003,080.002,900.002,970.001,980.0028,128
2025-04-083,020.003,020.002,920.002,985.001,990.0038,344
2025-04-072,950.003,225.002,885.003,025.002,016.6737,912
2025-04-043,055.003,170.003,030.003,030.002,020.0024,696
2025-04-033,100.003,175.003,055.003,175.002,116.6720,550
2025-04-023,230.003,230.003,065.003,125.002,083.3348,502
2025-04-013,240.003,325.003,115.003,215.002,143.3343,890
2025-03-313,275.003,305.003,150.003,240.002,160.0038,725
2025-03-283,280.003,320.003,240.003,315.002,210.0017,025
2025-03-273,335.003,400.003,200.003,320.002,213.3330,348
2025-03-263,290.003,390.003,265.003,325.002,216.6714,431
2025-03-253,240.003,305.003,240.003,290.002,193.3314,860
2025-03-243,330.003,330.003,150.003,235.002,156.6718,304
2025-03-213,235.003,320.003,200.003,300.002,200.0033,811
2025-03-203,250.003,300.003,235.003,260.002,173.3323,167
2025-03-193,255.003,315.003,255.003,285.002,190.0018,940
2025-03-183,285.003,330.003,275.003,295.002,196.6714,697
2025-03-173,350.003,360.003,250.003,295.002,196.6715,963
2025-03-143,350.003,350.003,260.003,330.002,220.0017,698
2025-03-133,385.003,385.003,255.003,325.002,216.6735,290
2025-03-123,085.003,490.003,080.003,290.002,193.3378,556
2025-03-113,110.003,125.003,055.003,105.002,070.0013,363
2025-03-103,245.003,245.003,120.003,130.002,086.6741,307
2025-03-073,270.003,300.003,210.003,245.002,163.3327,207
2025-03-063,400.003,435.003,245.003,245.002,163.3342,346
2025-03-053,235.003,440.003,235.003,360.002,240.0057,891
2025-03-043,240.003,255.003,200.003,250.002,166.6711,532
2025-02-283,315.003,330.003,200.003,240.002,160.0039,075
2025-02-273,420.003,465.003,325.003,325.002,216.6721,184
2025-02-263,385.003,550.003,255.003,425.002,283.33176,512
2025-02-253,285.003,425.003,225.003,385.002,256.6799,097
2025-02-243,195.003,340.003,115.003,305.002,203.3366,718
2025-02-213,230.003,325.003,185.003,275.002,183.3369,702
2025-02-203,085.003,280.003,075.003,220.002,146.6774,259
2025-02-193,010.003,160.002,985.003,100.002,066.6758,972
2025-02-183,035.003,035.002,950.003,010.002,006.6729,466
2025-02-173,010.003,055.002,970.003,035.002,023.3321,007
2025-02-143,030.003,105.003,010.003,010.002,006.6766,468
2025-02-133,050.003,120.003,005.003,035.002,023.3342,607
2025-02-123,000.003,120.002,960.003,060.002,040.0024,055
2025-02-113,110.003,135.003,010.003,010.002,006.6773,122
2025-02-103,170.003,200.003,045.003,135.002,090.0046,546
2025-02-073,135.003,195.003,090.003,170.002,113.3335,685
2025-02-063,125.003,200.003,125.003,160.002,106.6757,532
2025-02-053,010.003,200.002,905.003,125.002,083.33155,755
2025-02-042,955.003,045.002,955.002,995.001,996.6788,120
2025-02-032,950.002,990.002,805.002,990.001,993.3391,857
2025-01-312,795.002,980.002,795.002,970.001,980.00124,020
2025-01-242,770.003,045.002,700.002,740.001,826.67115,327
2025-01-232,875.002,880.002,705.002,770.001,846.6731,728
2025-01-222,870.002,930.002,850.002,880.001,920.002,782
← NewerPage 7 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.