Proteina Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 45,650.00 | 52,200.00 | 43,950.00 | 50,700.00 | 50,700.00 | 979,246 |
| 2025-10-24 | 48,200.00 | 49,600.00 | 45,250.00 | 45,250.00 | 45,250.00 | 517,488 |
| 2025-10-23 | 49,450.00 | 50,800.00 | 47,400.00 | 47,550.00 | 47,550.00 | 478,744 |
| 2025-10-22 | 48,550.00 | 50,900.00 | 46,500.00 | 49,450.00 | 49,450.00 | 738,530 |
| 2025-10-21 | 50,200.00 | 51,200.00 | 46,800.00 | 48,100.00 | 48,100.00 | 574,806 |
| 2025-10-20 | 46,000.00 | 52,400.00 | 45,100.00 | 49,400.00 | 49,400.00 | 1,361,149 |
| 2025-10-17 | 47,100.00 | 50,400.00 | 43,900.00 | 44,550.00 | 44,550.00 | 849,358 |
| 2025-10-16 | 54,700.00 | 56,700.00 | 47,750.00 | 47,850.00 | 47,850.00 | 866,889 |
| 2025-10-15 | 51,800.00 | 55,600.00 | 46,650.00 | 54,400.00 | 54,400.00 | 1,239,554 |
| 2025-10-14 | 58,000.00 | 58,800.00 | 48,800.00 | 51,000.00 | 51,000.00 | 826,775 |
| 2025-10-13 | 54,900.00 | 60,200.00 | 54,400.00 | 57,500.00 | 57,500.00 | 809,109 |
| 2025-10-10 | 47,000.00 | 58,900.00 | 47,000.00 | 55,800.00 | 55,800.00 | 1,519,990 |
| 2025-10-02 | 46,700.00 | 47,000.00 | 44,800.00 | 46,300.00 | 46,300.00 | 383,585 |
| 2025-10-01 | 45,500.00 | 48,500.00 | 44,250.00 | 46,450.00 | 46,450.00 | 621,915 |
| 2025-09-30 | 45,050.00 | 46,550.00 | 43,650.00 | 44,500.00 | 44,500.00 | 448,141 |
| 2025-09-29 | 40,800.00 | 45,800.00 | 40,200.00 | 45,500.00 | 45,500.00 | 888,456 |
| 2025-09-26 | 42,750.00 | 47,000.00 | 40,900.00 | 41,400.00 | 41,400.00 | 776,573 |
| 2025-09-25 | 43,000.00 | 45,600.00 | 41,300.00 | 42,750.00 | 42,750.00 | 716,505 |
| 2025-09-24 | 41,750.00 | 47,850.00 | 39,550.00 | 43,550.00 | 43,550.00 | 2,250,994 |
| 2025-09-23 | 34,400.00 | 43,400.00 | 34,150.00 | 43,400.00 | 43,400.00 | 1,648,775 |
| 2025-09-22 | 32,850.00 | 34,250.00 | 31,000.00 | 33,400.00 | 33,400.00 | 449,607 |
| 2025-09-19 | 33,750.00 | 33,750.00 | 33,750.00 | 33,750.00 | 33,750.00 | 0 |
| 2025-09-18 | 33,700.00 | 35,050.00 | 32,200.00 | 33,750.00 | 33,750.00 | 774,984 |
| 2025-09-17 | 32,800.00 | 34,850.00 | 32,000.00 | 33,700.00 | 33,700.00 | 1,757,417 |
| 2025-09-16 | 30,700.00 | 35,500.00 | 30,550.00 | 33,300.00 | 33,300.00 | 5,399,149 |
| 2025-09-15 | 23,550.00 | 30,900.00 | 23,550.00 | 30,150.00 | 30,150.00 | 6,950,014 |
| 2025-09-12 | 23,300.00 | 24,400.00 | 22,100.00 | 23,800.00 | 23,800.00 | 1,757,807 |
| 2025-09-11 | 25,350.00 | 25,350.00 | 22,850.00 | 23,100.00 | 23,100.00 | 2,799,591 |
| 2025-09-10 | 25,650.00 | 30,250.00 | 25,650.00 | 26,350.00 | 26,350.00 | 6,513,458 |
| 2025-09-09 | 26,500.00 | 27,150.00 | 24,400.00 | 25,500.00 | 25,500.00 | 1,550,078 |
| 2025-09-08 | 25,950.00 | 26,850.00 | 25,550.00 | 26,600.00 | 26,600.00 | 1,731,451 |
| 2025-09-05 | 24,300.00 | 27,900.00 | 23,250.00 | 26,100.00 | 26,100.00 | 5,852,483 |
| 2025-09-04 | 20,850.00 | 25,600.00 | 20,600.00 | 24,600.00 | 24,600.00 | 9,510,976 |
| 2025-09-03 | 17,950.00 | 21,400.00 | 17,610.00 | 19,730.00 | 19,730.00 | 4,097,467 |
| 2025-09-02 | 18,150.00 | 18,250.00 | 17,740.00 | 17,930.00 | 17,930.00 | 589,194 |
| 2025-09-01 | 17,610.00 | 18,400.00 | 17,280.00 | 18,070.00 | 18,070.00 | 1,250,923 |
| 2025-08-29 | 15,280.00 | 17,510.00 | 14,200.00 | 17,500.00 | 17,500.00 | 1,963,114 |
| 2025-08-28 | 15,500.00 | 16,210.00 | 15,110.00 | 15,300.00 | 15,300.00 | 169,237 |
| 2025-08-27 | 15,550.00 | 16,550.00 | 15,150.00 | 15,470.00 | 15,470.00 | 364,912 |
| 2025-08-26 | 15,970.00 | 16,290.00 | 15,540.00 | 15,540.00 | 15,540.00 | 163,369 |
| 2025-08-25 | 16,840.00 | 17,060.00 | 16,240.00 | 16,240.00 | 16,240.00 | 254,356 |
| 2025-08-22 | 16,800.00 | 17,160.00 | 16,070.00 | 16,800.00 | 16,800.00 | 258,992 |
| 2025-08-21 | 17,300.00 | 17,970.00 | 16,460.00 | 16,550.00 | 16,550.00 | 334,609 |
| 2025-08-20 | 16,700.00 | 17,840.00 | 15,520.00 | 17,300.00 | 17,300.00 | 596,766 |
| 2025-08-19 | 18,880.00 | 19,550.00 | 17,100.00 | 17,230.00 | 17,230.00 | 643,696 |
| 2025-08-18 | 18,660.00 | 19,750.00 | 18,570.00 | 18,830.00 | 18,830.00 | 908,310 |
| 2025-08-14 | 19,610.00 | 20,850.00 | 18,540.00 | 18,660.00 | 18,660.00 | 1,756,702 |
| 2025-08-13 | 19,480.00 | 21,350.00 | 18,890.00 | 19,500.00 | 19,500.00 | 3,158,982 |
| 2025-08-12 | 17,990.00 | 20,950.00 | 17,600.00 | 19,730.00 | 19,730.00 | 7,998,586 |
| 2025-08-11 | 18,950.00 | 19,430.00 | 17,610.00 | 18,120.00 | 18,120.00 | 945,712 |
| 2025-08-08 | 18,450.00 | 20,000.00 | 18,390.00 | 19,000.00 | 19,000.00 | 3,483,389 |
| 2025-08-07 | 18,340.00 | 19,100.00 | 17,190.00 | 18,050.00 | 18,050.00 | 1,657,918 |
| 2025-08-06 | 17,740.00 | 20,100.00 | 17,530.00 | 18,840.00 | 18,840.00 | 9,593,304 |
| 2025-08-05 | 17,740.00 | 18,550.00 | 16,040.00 | 17,250.00 | 17,250.00 | 4,798,341 |
| 2025-08-04 | 13,650.00 | 17,940.00 | 13,560.00 | 17,110.00 | 17,110.00 | 8,024,762 |
| 2025-08-01 | 14,980.00 | 15,270.00 | 13,800.00 | 13,800.00 | 13,800.00 | 742,013 |
| 2025-07-31 | 16,440.00 | 17,010.00 | 15,030.00 | 15,250.00 | 15,250.00 | 1,548,067 |
| 2025-07-30 | 18,280.00 | 18,530.00 | 15,840.00 | 16,400.00 | 16,400.00 | 3,115,708 |
| 2025-07-29 | 23,750.00 | 25,350.00 | 16,730.00 | 17,550.00 | 17,550.00 | 17,079,617 |
← NewerPage 5 of 5 · 299 trading days
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.