Protia Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 2,870.00 | 2,930.00 | 2,850.00 | 2,880.00 | 1,920.00 | 2,782 |
| 2025-01-21 | 2,855.00 | 2,975.00 | 2,855.00 | 2,900.00 | 1,933.33 | 12,705 |
| 2025-01-20 | 2,850.00 | 3,080.00 | 2,765.00 | 2,855.00 | 1,903.33 | 57,043 |
| 2025-01-17 | 2,880.00 | 2,890.00 | 2,840.00 | 2,865.00 | 1,910.00 | 28,668 |
| 2025-01-16 | 2,890.00 | 2,900.00 | 2,860.00 | 2,865.00 | 1,910.00 | 6,981 |
| 2025-01-15 | 2,955.00 | 2,990.00 | 2,865.00 | 2,865.00 | 1,910.00 | 40,998 |
| 2025-01-14 | 2,810.00 | 2,990.00 | 2,805.00 | 2,950.00 | 1,966.67 | 75,325 |
| 2025-01-13 | 2,890.00 | 2,930.00 | 2,745.00 | 2,785.00 | 1,856.67 | 54,604 |
| 2025-01-10 | 2,955.00 | 2,980.00 | 2,890.00 | 2,890.00 | 1,926.67 | 21,894 |
| 2025-01-09 | 3,000.00 | 3,050.00 | 2,905.00 | 2,955.00 | 1,970.00 | 37,519 |
| 2025-01-08 | 2,990.00 | 3,100.00 | 2,930.00 | 3,000.00 | 2,000.00 | 255,846 |
| 2025-01-07 | 2,830.00 | 2,915.00 | 2,830.00 | 2,860.00 | 1,906.67 | 17,361 |
| 2025-01-06 | 2,805.00 | 2,895.00 | 2,790.00 | 2,800.00 | 1,866.67 | 19,516 |
| 2025-01-03 | 2,750.00 | 2,860.00 | 2,750.00 | 2,790.00 | 1,860.00 | 12,018 |
| 2025-01-02 | 2,730.00 | 2,830.00 | 2,730.00 | 2,790.00 | 1,860.00 | 32,815 |
| 2024-12-30 | 2,830.00 | 2,835.00 | 2,710.00 | 2,740.00 | 1,826.67 | 17,856 |
| 2024-12-27 | 2,850.00 | 2,850.00 | 2,740.00 | 2,830.00 | 1,886.67 | 7,338 |
| 2024-12-26 | 2,880.00 | 2,880.00 | 2,765.00 | 2,840.00 | 1,893.33 | 67,335 |
| 2024-12-24 | 2,715.00 | 2,780.00 | 2,685.00 | 2,755.00 | 1,836.67 | 23,121 |
| 2024-12-23 | 2,695.00 | 2,740.00 | 2,695.00 | 2,710.00 | 1,806.67 | 3,108 |
| 2024-12-20 | 2,790.00 | 2,790.00 | 2,715.00 | 2,730.00 | 1,820.00 | 4,807 |
| 2024-12-19 | 2,710.00 | 2,790.00 | 2,710.00 | 2,790.00 | 1,860.00 | 5,346 |
| 2024-12-18 | 2,695.00 | 2,780.00 | 2,695.00 | 2,780.00 | 1,853.33 | 11,676 |
| 2024-12-17 | 2,680.00 | 2,740.00 | 2,680.00 | 2,740.00 | 1,826.67 | 3,699 |
| 2024-12-16 | 2,710.00 | 2,730.00 | 2,700.00 | 2,725.00 | 1,816.67 | 15,703 |
| 2024-12-13 | 2,690.00 | 2,710.00 | 2,690.00 | 2,700.00 | 1,800.00 | 18,927 |
| 2024-12-12 | 2,650.00 | 2,700.00 | 2,650.00 | 2,680.00 | 1,786.67 | 37,227 |
| 2024-12-11 | 2,605.00 | 2,675.00 | 2,580.00 | 2,660.00 | 1,773.33 | 14,634 |
| 2024-12-10 | 2,480.00 | 2,585.00 | 2,480.00 | 2,585.00 | 1,723.33 | 16,162 |
| 2024-12-09 | 2,685.00 | 2,715.00 | 2,430.00 | 2,490.00 | 1,660.00 | 45,823 |
| 2024-12-06 | 2,630.00 | 2,720.00 | 2,575.00 | 2,720.00 | 1,813.33 | 38,134 |
| 2024-12-05 | 2,710.00 | 2,710.00 | 2,580.00 | 2,630.00 | 1,753.33 | 25,299 |
| 2024-12-04 | 2,740.00 | 2,740.00 | 2,660.00 | 2,690.00 | 1,793.33 | 5,037 |
| 2024-12-03 | 2,740.00 | 2,760.00 | 2,695.00 | 2,745.00 | 1,830.00 | 11,128 |
| 2024-12-02 | 2,740.00 | 2,790.00 | 2,690.00 | 2,740.00 | 1,826.67 | 16,989 |
| 2024-11-29 | 2,690.00 | 2,745.00 | 2,690.00 | 2,745.00 | 1,830.00 | 18,531 |
| 2024-11-28 | 2,710.00 | 2,760.00 | 2,685.00 | 2,720.00 | 1,813.33 | 12,075 |
| 2024-11-27 | 2,695.00 | 2,710.00 | 2,660.00 | 2,710.00 | 1,806.67 | 10,356 |
| 2024-11-26 | 2,650.00 | 2,695.00 | 2,630.00 | 2,695.00 | 1,796.67 | 13,527 |
| 2024-11-25 | 2,595.00 | 2,710.00 | 2,595.00 | 2,635.00 | 1,756.67 | 13,731 |
| 2024-11-22 | 2,665.00 | 2,675.00 | 2,580.00 | 2,615.00 | 1,743.33 | 29,448 |
| 2024-11-21 | 2,720.00 | 2,720.00 | 2,610.00 | 2,665.00 | 1,776.67 | 20,070 |
| 2024-11-20 | 2,600.00 | 2,680.00 | 2,575.00 | 2,635.00 | 1,756.67 | 37,594 |
| 2024-11-19 | 2,590.00 | 2,640.00 | 2,575.00 | 2,580.00 | 1,720.00 | 34,777 |
| 2024-11-18 | 2,620.00 | 2,720.00 | 2,565.00 | 2,580.00 | 1,720.00 | 123,810 |
| 2024-11-15 | 2,670.00 | 2,700.00 | 2,605.00 | 2,700.00 | 1,800.00 | 76,258 |
| 2024-11-14 | 2,815.00 | 2,895.00 | 2,650.00 | 2,650.00 | 1,766.67 | 41,844 |
| 2024-11-13 | 2,830.00 | 2,850.00 | 2,705.00 | 2,850.00 | 1,900.00 | 50,973 |
| 2024-11-12 | 2,760.00 | 2,840.00 | 2,725.00 | 2,830.00 | 1,886.67 | 49,831 |
| 2024-11-11 | 2,760.00 | 2,770.00 | 2,710.00 | 2,770.00 | 1,846.67 | 28,267 |
| 2024-11-08 | 2,810.00 | 2,840.00 | 2,740.00 | 2,770.00 | 1,846.67 | 36,465 |
| 2024-11-07 | 2,850.00 | 2,875.00 | 2,740.00 | 2,840.00 | 1,893.33 | 13,392 |
| 2024-11-06 | 2,850.00 | 2,945.00 | 2,830.00 | 2,880.00 | 1,920.00 | 18,736 |
| 2024-11-05 | 2,945.00 | 2,945.00 | 2,760.00 | 2,850.00 | 1,900.00 | 46,471 |
| 2024-11-04 | 3,045.00 | 3,080.00 | 2,875.00 | 2,945.00 | 1,963.33 | 65,071 |
| 2024-11-01 | 2,830.00 | 3,060.00 | 2,800.00 | 2,960.00 | 1,973.33 | 68,805 |
| 2024-10-31 | 2,820.00 | 2,940.00 | 2,800.00 | 2,830.00 | 1,886.67 | 22,341 |
| 2024-10-30 | 2,800.00 | 2,890.00 | 2,800.00 | 2,820.00 | 1,880.00 | 12,336 |
| 2024-10-29 | 2,755.00 | 2,815.00 | 2,750.00 | 2,790.00 | 1,860.00 | 11,691 |
| 2024-10-28 | 2,730.00 | 2,760.00 | 2,700.00 | 2,735.00 | 1,823.33 | 15,951 |
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.