Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 303360.KQ stock page

Protia Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-252,760.002,790.002,705.002,730.001,820.0035,586
2024-10-242,865.002,865.002,740.002,760.001,840.0016,042
2024-10-232,850.002,890.002,825.002,875.001,916.679,955
2024-10-222,925.002,950.002,840.002,875.001,916.676,237
2024-10-212,970.002,985.002,900.002,925.001,950.0022,642
2024-10-182,855.003,140.002,825.002,985.001,990.00125,251
2024-10-172,805.002,855.002,780.002,855.001,903.3323,656
2024-10-162,770.002,815.002,760.002,805.001,870.003,708
2024-10-152,735.002,800.002,735.002,800.001,866.679,034
2024-10-142,760.002,785.002,745.002,760.001,840.008,346
2024-10-112,810.002,810.002,760.002,785.001,856.672,451
2024-10-102,810.002,810.002,770.002,810.001,873.333,856
2024-10-082,845.002,845.002,790.002,810.001,873.335,259
2024-10-072,835.002,835.002,750.002,830.001,886.6720,532
2024-10-042,790.002,870.002,780.002,835.001,890.0013,699
2024-10-022,755.002,865.002,755.002,855.001,903.336,846
2024-09-302,940.002,960.002,800.002,850.001,900.0029,793
2024-09-272,850.002,950.002,845.002,920.001,946.6769,954
2024-09-262,970.002,975.002,815.002,845.001,896.6743,416
2024-09-252,960.003,010.002,955.002,990.001,993.3310,630
2024-09-242,970.003,000.002,930.002,985.001,990.0016,881
2024-09-233,030.003,030.002,970.002,990.001,993.3332,850
2024-09-203,045.003,050.002,970.003,000.002,000.0026,332
2024-09-192,960.003,070.002,950.003,000.002,000.0019,345
2024-09-132,945.002,990.002,900.002,990.001,993.3330,577
2024-09-122,920.002,970.002,850.002,915.001,943.336,697
2024-09-112,765.002,975.002,765.002,905.001,936.6723,100
2024-09-102,680.002,805.002,680.002,795.001,863.3314,161
2024-09-092,655.002,730.002,600.002,680.001,786.6731,963
2024-09-062,665.002,700.002,650.002,680.001,786.673,435
2024-09-052,670.002,715.002,595.002,670.001,780.0041,317
2024-09-042,700.002,755.002,615.002,670.001,780.0068,448
2024-09-032,820.002,840.002,755.002,780.001,853.3321,972
2024-09-022,830.002,860.002,780.002,815.001,876.6738,919
2024-08-302,800.002,890.002,800.002,840.001,893.3369,016
2024-08-292,800.002,860.002,765.002,840.001,893.3364,291
2024-08-282,800.002,880.002,750.002,800.001,866.6798,026
2024-08-272,840.002,850.002,730.002,835.001,890.0062,437
2024-08-262,985.002,985.002,810.002,870.001,913.3364,222
2024-08-232,880.003,100.002,865.002,985.001,990.0035,335
2024-08-223,065.003,065.002,790.002,880.001,920.00190,216
2024-08-213,020.003,085.002,925.003,080.002,053.3336,481
2024-08-203,090.003,100.002,910.003,020.002,013.3394,404
2024-08-193,050.003,050.002,850.003,005.002,003.33232,689
2024-08-162,800.002,955.002,750.002,900.001,933.33151,311
2024-08-142,765.002,830.002,700.002,785.001,856.6797,615
2024-08-132,710.002,755.002,655.002,730.001,820.00129,067
2024-08-122,690.002,800.002,690.002,715.001,810.0086,259
2024-08-092,760.002,900.002,690.002,715.001,810.00131,970
2024-08-082,800.002,960.002,710.002,710.001,806.6796,334
2024-08-072,855.002,930.002,815.002,865.001,910.005,982
2024-08-062,740.002,900.002,710.002,855.001,903.3333,685
2024-08-052,995.002,995.002,575.002,740.001,826.6748,865
2024-08-023,000.003,050.002,930.003,050.002,033.3312,957
2024-08-013,085.003,090.002,995.003,050.002,033.339,598
2024-07-312,890.003,130.002,875.003,035.002,023.3340,962
2024-07-302,915.002,950.002,890.002,915.001,943.338,785
2024-07-292,885.002,920.002,885.002,915.001,943.334,750
2024-07-262,935.002,950.002,850.002,915.001,943.3331,173
2024-07-253,030.003,045.002,900.002,950.001,966.6730,850
← NewerPage 9 of 21 · 1,224 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.