Proteina Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 21,800.00 | 22,300.00 | 21,000.00 | 21,150.00 | 21,150.00 | 26,490 |
| 2026-07-21 | 21,250.00 | 21,850.00 | 20,400.00 | 21,750.00 | 21,750.00 | 36,709 |
| 2026-07-20 | 22,900.00 | 23,100.00 | 21,700.00 | 21,750.00 | 21,750.00 | 36,637 |
| 2026-07-16 | 26,550.00 | 27,200.00 | 23,150.00 | 24,100.00 | 24,100.00 | 67,196 |
| 2026-07-15 | 23,100.00 | 26,350.00 | 23,100.00 | 26,200.00 | 26,200.00 | 76,143 |
| 2026-07-14 | 22,200.00 | 22,650.00 | 20,400.00 | 22,450.00 | 22,450.00 | 55,057 |
| 2026-07-13 | 25,600.00 | 26,100.00 | 22,850.00 | 23,000.00 | 23,000.00 | 87,957 |
| 2026-07-10 | 27,000.00 | 27,900.00 | 25,700.00 | 26,550.00 | 26,550.00 | 170,243 |
| 2026-07-09 | 22,600.00 | 24,800.00 | 22,400.00 | 23,400.00 | 23,400.00 | 44,984 |
| 2026-07-08 | 24,300.00 | 24,650.00 | 22,350.00 | 23,250.00 | 23,250.00 | 62,681 |
| 2026-07-07 | 24,900.00 | 26,650.00 | 24,350.00 | 24,950.00 | 24,950.00 | 39,290 |
| 2026-07-06 | 26,550.00 | 26,550.00 | 24,650.00 | 25,700.00 | 25,700.00 | 30,672 |
| 2026-07-03 | 27,250.00 | 27,750.00 | 25,150.00 | 26,550.00 | 26,550.00 | 46,356 |
| 2026-07-02 | 28,500.00 | 29,700.00 | 27,100.00 | 27,400.00 | 27,400.00 | 33,909 |
| 2026-07-01 | 28,800.00 | 30,400.00 | 27,400.00 | 29,250.00 | 29,250.00 | 40,444 |
| 2026-06-30 | 29,800.00 | 31,000.00 | 28,100.00 | 28,250.00 | 28,250.00 | 52,069 |
| 2026-06-29 | 26,000.00 | 31,800.00 | 26,000.00 | 31,300.00 | 31,300.00 | 70,230 |
| 2026-06-26 | 29,150.00 | 29,150.00 | 25,700.00 | 26,300.00 | 26,300.00 | 61,725 |
| 2026-06-25 | 29,150.00 | 30,950.00 | 28,100.00 | 29,150.00 | 29,150.00 | 42,002 |
| 2026-06-24 | 27,600.00 | 30,550.00 | 27,600.00 | 29,400.00 | 29,400.00 | 48,238 |
| 2026-06-23 | 30,850.00 | 32,000.00 | 28,000.00 | 28,300.00 | 28,300.00 | 57,258 |
| 2026-06-22 | 30,450.00 | 34,000.00 | 30,400.00 | 32,050.00 | 32,050.00 | 60,579 |
| 2026-06-19 | 33,300.00 | 33,750.00 | 30,500.00 | 31,550.00 | 31,550.00 | 65,859 |
| 2026-06-18 | 37,450.00 | 37,450.00 | 34,000.00 | 34,500.00 | 34,500.00 | 61,751 |
| 2026-06-17 | 36,700.00 | 38,950.00 | 34,900.00 | 38,000.00 | 38,000.00 | 66,382 |
| 2026-06-16 | 33,850.00 | 36,500.00 | 33,250.00 | 36,200.00 | 36,200.00 | 69,046 |
| 2026-06-15 | 34,950.00 | 34,950.00 | 32,500.00 | 34,100.00 | 34,100.00 | 85,055 |
| 2026-06-12 | 34,350.00 | 35,300.00 | 33,050.00 | 34,200.00 | 34,200.00 | 72,036 |
| 2026-06-11 | 30,300.00 | 33,250.00 | 29,650.00 | 33,150.00 | 33,150.00 | 61,278 |
| 2026-06-10 | 33,350.00 | 34,500.00 | 30,850.00 | 32,050.00 | 32,050.00 | 84,341 |
| 2026-06-09 | 31,000.00 | 38,300.00 | 31,000.00 | 34,850.00 | 34,850.00 | 167,658 |
| 2026-06-08 | 33,750.00 | 34,400.00 | 31,750.00 | 32,000.00 | 32,000.00 | 75,491 |
| 2026-06-05 | 40,200.00 | 40,700.00 | 36,950.00 | 37,650.00 | 37,650.00 | 127,381 |
| 2026-06-04 | 35,650.00 | 38,700.00 | 35,400.00 | 37,500.00 | 37,500.00 | 56,676 |
| 2026-06-02 | 35,550.00 | 37,500.00 | 35,250.00 | 36,050.00 | 36,050.00 | 113,764 |
| 2026-06-01 | 39,200.00 | 39,200.00 | 35,950.00 | 37,950.00 | 37,950.00 | 132,059 |
| 2026-05-29 | 42,000.00 | 42,550.00 | 38,500.00 | 39,600.00 | 39,600.00 | 103,073 |
| 2026-05-28 | 45,700.00 | 46,100.00 | 41,200.00 | 42,750.00 | 42,750.00 | 64,450 |
| 2026-05-27 | 45,450.00 | 46,900.00 | 43,000.00 | 44,200.00 | 44,200.00 | 108,738 |
| 2026-05-26 | 48,900.00 | 49,950.00 | 45,800.00 | 46,700.00 | 46,700.00 | 56,555 |
| 2026-05-22 | 42,500.00 | 48,300.00 | 42,500.00 | 46,750.00 | 46,750.00 | 89,508 |
| 2026-05-21 | 42,450.00 | 43,600.00 | 41,650.00 | 41,800.00 | 41,800.00 | 62,848 |
| 2026-05-20 | 42,400.00 | 43,100.00 | 40,550.00 | 41,850.00 | 41,850.00 | 66,837 |
| 2026-05-19 | 43,200.00 | 46,500.00 | 41,750.00 | 44,300.00 | 44,300.00 | 98,835 |
| 2026-05-18 | 47,500.00 | 47,500.00 | 42,850.00 | 44,650.00 | 44,650.00 | 79,940 |
| 2026-05-15 | 51,000.00 | 51,000.00 | 47,950.00 | 48,750.00 | 48,750.00 | 63,341 |
| 2026-05-14 | 48,950.00 | 51,300.00 | 48,200.00 | 51,000.00 | 51,000.00 | 52,008 |
| 2026-05-13 | 52,900.00 | 53,400.00 | 49,000.00 | 49,750.00 | 49,750.00 | 66,493 |
| 2026-05-12 | 51,400.00 | 53,900.00 | 49,000.00 | 51,800.00 | 51,800.00 | 70,136 |
| 2026-05-11 | 50,300.00 | 51,900.00 | 48,300.00 | 51,700.00 | 51,700.00 | 90,981 |
| 2026-05-08 | 52,000.00 | 54,000.00 | 50,500.00 | 51,700.00 | 51,700.00 | 80,239 |
| 2026-05-07 | 53,100.00 | 54,500.00 | 51,600.00 | 51,800.00 | 51,800.00 | 94,172 |
| 2026-05-06 | 53,700.00 | 54,200.00 | 52,000.00 | 53,800.00 | 53,800.00 | 92,237 |
| 2026-05-04 | 57,500.00 | 57,600.00 | 55,200.00 | 55,200.00 | 55,200.00 | 65,073 |
| 2026-04-30 | 60,800.00 | 61,000.00 | 56,000.00 | 56,400.00 | 56,400.00 | 167,574 |
| 2026-04-29 | 60,900.00 | 62,800.00 | 60,700.00 | 61,200.00 | 61,200.00 | 49,150 |
| 2026-04-28 | 64,900.00 | 65,100.00 | 62,000.00 | 62,000.00 | 62,000.00 | 81,174 |
| 2026-04-27 | 66,300.00 | 66,300.00 | 63,000.00 | 63,500.00 | 63,500.00 | 94,731 |
| 2026-04-24 | 61,200.00 | 65,400.00 | 60,000.00 | 63,700.00 | 63,700.00 | 116,196 |
| 2026-04-23 | 61,200.00 | 63,600.00 | 60,000.00 | 62,500.00 | 62,500.00 | 118,717 |
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.