Protia Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 2,760.00 | 2,790.00 | 2,705.00 | 2,730.00 | 1,820.00 | 35,586 |
| 2024-10-24 | 2,865.00 | 2,865.00 | 2,740.00 | 2,760.00 | 1,840.00 | 16,042 |
| 2024-10-23 | 2,850.00 | 2,890.00 | 2,825.00 | 2,875.00 | 1,916.67 | 9,955 |
| 2024-10-22 | 2,925.00 | 2,950.00 | 2,840.00 | 2,875.00 | 1,916.67 | 6,237 |
| 2024-10-21 | 2,970.00 | 2,985.00 | 2,900.00 | 2,925.00 | 1,950.00 | 22,642 |
| 2024-10-18 | 2,855.00 | 3,140.00 | 2,825.00 | 2,985.00 | 1,990.00 | 125,251 |
| 2024-10-17 | 2,805.00 | 2,855.00 | 2,780.00 | 2,855.00 | 1,903.33 | 23,656 |
| 2024-10-16 | 2,770.00 | 2,815.00 | 2,760.00 | 2,805.00 | 1,870.00 | 3,708 |
| 2024-10-15 | 2,735.00 | 2,800.00 | 2,735.00 | 2,800.00 | 1,866.67 | 9,034 |
| 2024-10-14 | 2,760.00 | 2,785.00 | 2,745.00 | 2,760.00 | 1,840.00 | 8,346 |
| 2024-10-11 | 2,810.00 | 2,810.00 | 2,760.00 | 2,785.00 | 1,856.67 | 2,451 |
| 2024-10-10 | 2,810.00 | 2,810.00 | 2,770.00 | 2,810.00 | 1,873.33 | 3,856 |
| 2024-10-08 | 2,845.00 | 2,845.00 | 2,790.00 | 2,810.00 | 1,873.33 | 5,259 |
| 2024-10-07 | 2,835.00 | 2,835.00 | 2,750.00 | 2,830.00 | 1,886.67 | 20,532 |
| 2024-10-04 | 2,790.00 | 2,870.00 | 2,780.00 | 2,835.00 | 1,890.00 | 13,699 |
| 2024-10-02 | 2,755.00 | 2,865.00 | 2,755.00 | 2,855.00 | 1,903.33 | 6,846 |
| 2024-09-30 | 2,940.00 | 2,960.00 | 2,800.00 | 2,850.00 | 1,900.00 | 29,793 |
| 2024-09-27 | 2,850.00 | 2,950.00 | 2,845.00 | 2,920.00 | 1,946.67 | 69,954 |
| 2024-09-26 | 2,970.00 | 2,975.00 | 2,815.00 | 2,845.00 | 1,896.67 | 43,416 |
| 2024-09-25 | 2,960.00 | 3,010.00 | 2,955.00 | 2,990.00 | 1,993.33 | 10,630 |
| 2024-09-24 | 2,970.00 | 3,000.00 | 2,930.00 | 2,985.00 | 1,990.00 | 16,881 |
| 2024-09-23 | 3,030.00 | 3,030.00 | 2,970.00 | 2,990.00 | 1,993.33 | 32,850 |
| 2024-09-20 | 3,045.00 | 3,050.00 | 2,970.00 | 3,000.00 | 2,000.00 | 26,332 |
| 2024-09-19 | 2,960.00 | 3,070.00 | 2,950.00 | 3,000.00 | 2,000.00 | 19,345 |
| 2024-09-13 | 2,945.00 | 2,990.00 | 2,900.00 | 2,990.00 | 1,993.33 | 30,577 |
| 2024-09-12 | 2,920.00 | 2,970.00 | 2,850.00 | 2,915.00 | 1,943.33 | 6,697 |
| 2024-09-11 | 2,765.00 | 2,975.00 | 2,765.00 | 2,905.00 | 1,936.67 | 23,100 |
| 2024-09-10 | 2,680.00 | 2,805.00 | 2,680.00 | 2,795.00 | 1,863.33 | 14,161 |
| 2024-09-09 | 2,655.00 | 2,730.00 | 2,600.00 | 2,680.00 | 1,786.67 | 31,963 |
| 2024-09-06 | 2,665.00 | 2,700.00 | 2,650.00 | 2,680.00 | 1,786.67 | 3,435 |
| 2024-09-05 | 2,670.00 | 2,715.00 | 2,595.00 | 2,670.00 | 1,780.00 | 41,317 |
| 2024-09-04 | 2,700.00 | 2,755.00 | 2,615.00 | 2,670.00 | 1,780.00 | 68,448 |
| 2024-09-03 | 2,820.00 | 2,840.00 | 2,755.00 | 2,780.00 | 1,853.33 | 21,972 |
| 2024-09-02 | 2,830.00 | 2,860.00 | 2,780.00 | 2,815.00 | 1,876.67 | 38,919 |
| 2024-08-30 | 2,800.00 | 2,890.00 | 2,800.00 | 2,840.00 | 1,893.33 | 69,016 |
| 2024-08-29 | 2,800.00 | 2,860.00 | 2,765.00 | 2,840.00 | 1,893.33 | 64,291 |
| 2024-08-28 | 2,800.00 | 2,880.00 | 2,750.00 | 2,800.00 | 1,866.67 | 98,026 |
| 2024-08-27 | 2,840.00 | 2,850.00 | 2,730.00 | 2,835.00 | 1,890.00 | 62,437 |
| 2024-08-26 | 2,985.00 | 2,985.00 | 2,810.00 | 2,870.00 | 1,913.33 | 64,222 |
| 2024-08-23 | 2,880.00 | 3,100.00 | 2,865.00 | 2,985.00 | 1,990.00 | 35,335 |
| 2024-08-22 | 3,065.00 | 3,065.00 | 2,790.00 | 2,880.00 | 1,920.00 | 190,216 |
| 2024-08-21 | 3,020.00 | 3,085.00 | 2,925.00 | 3,080.00 | 2,053.33 | 36,481 |
| 2024-08-20 | 3,090.00 | 3,100.00 | 2,910.00 | 3,020.00 | 2,013.33 | 94,404 |
| 2024-08-19 | 3,050.00 | 3,050.00 | 2,850.00 | 3,005.00 | 2,003.33 | 232,689 |
| 2024-08-16 | 2,800.00 | 2,955.00 | 2,750.00 | 2,900.00 | 1,933.33 | 151,311 |
| 2024-08-14 | 2,765.00 | 2,830.00 | 2,700.00 | 2,785.00 | 1,856.67 | 97,615 |
| 2024-08-13 | 2,710.00 | 2,755.00 | 2,655.00 | 2,730.00 | 1,820.00 | 129,067 |
| 2024-08-12 | 2,690.00 | 2,800.00 | 2,690.00 | 2,715.00 | 1,810.00 | 86,259 |
| 2024-08-09 | 2,760.00 | 2,900.00 | 2,690.00 | 2,715.00 | 1,810.00 | 131,970 |
| 2024-08-08 | 2,800.00 | 2,960.00 | 2,710.00 | 2,710.00 | 1,806.67 | 96,334 |
| 2024-08-07 | 2,855.00 | 2,930.00 | 2,815.00 | 2,865.00 | 1,910.00 | 5,982 |
| 2024-08-06 | 2,740.00 | 2,900.00 | 2,710.00 | 2,855.00 | 1,903.33 | 33,685 |
| 2024-08-05 | 2,995.00 | 2,995.00 | 2,575.00 | 2,740.00 | 1,826.67 | 48,865 |
| 2024-08-02 | 3,000.00 | 3,050.00 | 2,930.00 | 3,050.00 | 2,033.33 | 12,957 |
| 2024-08-01 | 3,085.00 | 3,090.00 | 2,995.00 | 3,050.00 | 2,033.33 | 9,598 |
| 2024-07-31 | 2,890.00 | 3,130.00 | 2,875.00 | 3,035.00 | 2,023.33 | 40,962 |
| 2024-07-30 | 2,915.00 | 2,950.00 | 2,890.00 | 2,915.00 | 1,943.33 | 8,785 |
| 2024-07-29 | 2,885.00 | 2,920.00 | 2,885.00 | 2,915.00 | 1,943.33 | 4,750 |
| 2024-07-26 | 2,935.00 | 2,950.00 | 2,850.00 | 2,915.00 | 1,943.33 | 31,173 |
| 2024-07-25 | 3,030.00 | 3,045.00 | 2,900.00 | 2,950.00 | 1,966.67 | 30,850 |
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.