Proteina Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 58,200.00 | 60,300.00 | 57,200.00 | 59,500.00 | 59,500.00 | 74,813 |
| 2026-04-21 | 61,900.00 | 62,200.00 | 57,900.00 | 58,400.00 | 58,400.00 | 126,927 |
| 2026-04-20 | 61,800.00 | 63,700.00 | 61,500.00 | 61,600.00 | 61,600.00 | 52,728 |
| 2026-04-17 | 65,000.00 | 65,000.00 | 62,300.00 | 63,000.00 | 63,000.00 | 36,617 |
| 2026-04-16 | 64,500.00 | 66,500.00 | 63,700.00 | 63,700.00 | 63,700.00 | 69,773 |
| 2026-04-15 | 61,200.00 | 64,400.00 | 59,400.00 | 63,200.00 | 63,200.00 | 91,436 |
| 2026-04-14 | 62,000.00 | 63,000.00 | 60,700.00 | 60,800.00 | 60,800.00 | 78,720 |
| 2026-04-13 | 57,000.00 | 61,200.00 | 55,700.00 | 61,000.00 | 61,000.00 | 74,593 |
| 2026-04-10 | 55,800.00 | 58,800.00 | 53,000.00 | 58,200.00 | 58,200.00 | 138,891 |
| 2026-04-09 | 58,500.00 | 59,100.00 | 54,600.00 | 55,300.00 | 55,300.00 | 115,072 |
| 2026-04-08 | 60,500.00 | 60,900.00 | 56,700.00 | 57,800.00 | 57,800.00 | 226,959 |
| 2026-04-07 | 59,000.00 | 60,700.00 | 55,700.00 | 56,900.00 | 56,900.00 | 161,910 |
| 2026-04-06 | 62,800.00 | 63,200.00 | 57,600.00 | 59,000.00 | 59,000.00 | 163,910 |
| 2026-04-03 | 66,700.00 | 67,300.00 | 62,400.00 | 63,500.00 | 63,500.00 | 93,223 |
| 2026-04-02 | 71,800.00 | 71,900.00 | 62,400.00 | 64,400.00 | 64,400.00 | 159,639 |
| 2026-04-01 | 69,400.00 | 72,100.00 | 68,700.00 | 70,100.00 | 70,100.00 | 91,147 |
| 2026-03-31 | 71,000.00 | 73,600.00 | 66,500.00 | 66,600.00 | 66,600.00 | 133,552 |
| 2026-03-30 | 72,000.00 | 72,600.00 | 70,800.00 | 71,200.00 | 71,200.00 | 90,316 |
| 2026-03-27 | 79,700.00 | 81,700.00 | 76,000.00 | 76,900.00 | 76,900.00 | 138,545 |
| 2026-03-26 | 76,700.00 | 81,000.00 | 75,800.00 | 77,200.00 | 77,200.00 | 210,115 |
| 2026-03-25 | 73,600.00 | 74,500.00 | 71,000.00 | 72,800.00 | 72,800.00 | 92,252 |
| 2026-03-24 | 76,500.00 | 76,600.00 | 70,900.00 | 72,200.00 | 72,200.00 | 98,020 |
| 2026-03-23 | 77,300.00 | 77,400.00 | 72,400.00 | 72,800.00 | 72,800.00 | 149,883 |
| 2026-03-20 | 79,800.00 | 82,900.00 | 77,600.00 | 80,900.00 | 80,900.00 | 166,840 |
| 2026-03-19 | 83,600.00 | 85,000.00 | 80,900.00 | 81,800.00 | 81,800.00 | 131,243 |
| 2026-03-18 | 87,800.00 | 88,100.00 | 80,400.00 | 86,100.00 | 86,100.00 | 309,028 |
| 2026-03-17 | 89,700.00 | 90,000.00 | 85,500.00 | 85,900.00 | 85,900.00 | 222,817 |
| 2026-03-16 | 88,700.00 | 91,500.00 | 83,900.00 | 90,800.00 | 90,800.00 | 466,387 |
| 2026-03-13 | 80,900.00 | 86,800.00 | 80,000.00 | 85,000.00 | 85,000.00 | 298,579 |
| 2026-03-12 | 78,200.00 | 86,000.00 | 77,800.00 | 84,300.00 | 84,300.00 | 398,296 |
| 2026-03-11 | 78,800.00 | 82,600.00 | 75,400.00 | 78,200.00 | 78,200.00 | 307,762 |
| 2026-03-10 | 74,600.00 | 75,100.00 | 70,700.00 | 73,100.00 | 73,100.00 | 114,153 |
| 2026-03-09 | 71,800.00 | 72,600.00 | 67,900.00 | 71,000.00 | 71,000.00 | 134,411 |
| 2026-03-06 | 71,000.00 | 79,500.00 | 69,000.00 | 78,100.00 | 78,100.00 | 158,861 |
| 2026-03-05 | 67,200.00 | 72,900.00 | 67,200.00 | 70,400.00 | 70,400.00 | 107,166 |
| 2026-03-04 | 70,500.00 | 73,400.00 | 60,900.00 | 62,000.00 | 62,000.00 | 196,748 |
| 2026-03-03 | 78,800.00 | 82,300.00 | 77,000.00 | 77,400.00 | 77,400.00 | 178,075 |
| 2026-02-27 | 83,100.00 | 83,900.00 | 80,000.00 | 82,100.00 | 82,100.00 | 188,480 |
| 2026-02-26 | 78,000.00 | 80,600.00 | 76,800.00 | 79,300.00 | 79,300.00 | 176,539 |
| 2026-02-25 | 79,400.00 | 79,800.00 | 77,300.00 | 77,800.00 | 77,800.00 | 168,418 |
| 2026-02-24 | 74,800.00 | 80,900.00 | 74,200.00 | 79,500.00 | 79,500.00 | 295,133 |
| 2026-02-23 | 67,600.00 | 76,200.00 | 66,000.00 | 75,300.00 | 75,300.00 | 296,792 |
| 2026-02-20 | 71,000.00 | 72,000.00 | 66,900.00 | 67,400.00 | 67,400.00 | 215,686 |
| 2026-02-19 | 68,900.00 | 73,200.00 | 67,000.00 | 73,200.00 | 73,200.00 | 139,888 |
| 2026-02-13 | 73,000.00 | 73,000.00 | 69,100.00 | 70,000.00 | 70,000.00 | 157,050 |
| 2026-02-12 | 73,000.00 | 74,400.00 | 71,300.00 | 73,400.00 | 73,400.00 | 84,277 |
| 2026-02-11 | 75,900.00 | 78,500.00 | 72,900.00 | 73,000.00 | 73,000.00 | 154,203 |
| 2026-02-10 | 75,000.00 | 76,900.00 | 74,400.00 | 75,900.00 | 75,900.00 | 101,023 |
| 2026-02-09 | 73,900.00 | 76,400.00 | 72,500.00 | 75,900.00 | 75,900.00 | 102,817 |
| 2026-02-06 | 73,100.00 | 75,000.00 | 70,200.00 | 72,300.00 | 72,300.00 | 201,394 |
| 2026-02-05 | 81,400.00 | 82,400.00 | 77,100.00 | 78,100.00 | 78,100.00 | 143,229 |
| 2026-02-04 | 80,800.00 | 82,200.00 | 78,400.00 | 80,500.00 | 80,500.00 | 152,648 |
| 2026-02-03 | 77,400.00 | 83,900.00 | 76,800.00 | 81,500.00 | 81,500.00 | 210,235 |
| 2026-02-02 | 77,000.00 | 80,300.00 | 74,300.00 | 75,300.00 | 75,300.00 | 140,979 |
| 2026-01-30 | 81,500.00 | 81,500.00 | 77,000.00 | 78,700.00 | 78,700.00 | 250,863 |
| 2026-01-29 | 79,800.00 | 82,700.00 | 77,500.00 | 82,000.00 | 82,000.00 | 234,646 |
| 2026-01-28 | 83,900.00 | 84,000.00 | 80,300.00 | 81,000.00 | 81,000.00 | 315,261 |
| 2026-01-27 | 86,800.00 | 88,500.00 | 84,200.00 | 85,600.00 | 85,600.00 | 188,954 |
| 2026-01-26 | 83,800.00 | 88,900.00 | 82,700.00 | 87,100.00 | 87,100.00 | 283,811 |
| 2026-01-23 | 79,000.00 | 83,900.00 | 78,000.00 | 83,300.00 | 83,300.00 | 236,119 |
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.