Proteina Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 44,150.00 | 47,500.00 | 43,050.00 | 46,000.00 | 46,000.00 | 238,839 |
| 2026-10-20 | 39,950.00 | 44,600.00 | 38,700.00 | 42,900.00 | 42,900.00 | 226,348 |
| 2026-10-19 | 35,650.00 | 40,500.00 | 35,400.00 | 39,950.00 | 39,950.00 | 100,768 |
| 2026-10-16 | 37,000.00 | 39,350.00 | 35,600.00 | 37,800.00 | 37,800.00 | 129,049 |
| 2026-10-15 | 35,700.00 | 37,800.00 | 33,700.00 | 35,050.00 | 35,050.00 | 159,480 |
| 2026-10-14 | 43,500.00 | 45,700.00 | 37,750.00 | 38,300.00 | 38,300.00 | 207,543 |
| 2026-10-13 | 41,000.00 | 45,250.00 | 40,000.00 | 44,550.00 | 44,550.00 | 175,804 |
| 2026-10-12 | 45,300.00 | 48,100.00 | 41,950.00 | 42,200.00 | 42,200.00 | 131,047 |
| 2026-10-08 | 42,750.00 | 46,600.00 | 40,800.00 | 44,400.00 | 44,400.00 | 185,095 |
| 2026-10-07 | 48,700.00 | 48,750.00 | 43,600.00 | 44,000.00 | 44,000.00 | 296,850 |
| 2026-10-06 | 54,200.00 | 54,600.00 | 50,200.00 | 51,500.00 | 51,500.00 | 122,913 |
| 2026-10-02 | 50,000.00 | 52,900.00 | 48,150.00 | 51,300.00 | 51,300.00 | 136,801 |
| 2026-10-01 | 52,500.00 | 54,500.00 | 49,800.00 | 51,300.00 | 51,300.00 | 130,918 |
| 2026-09-30 | 52,200.00 | 53,100.00 | 47,800.00 | 51,900.00 | 51,900.00 | 197,600 |
| 2026-09-29 | 53,200.00 | 55,000.00 | 51,000.00 | 53,600.00 | 53,600.00 | 170,782 |
| 2026-09-28 | 50,000.00 | 56,200.00 | 49,750.00 | 53,700.00 | 53,700.00 | 410,351 |
| 2026-09-23 | 41,050.00 | 49,000.00 | 40,900.00 | 47,250.00 | 47,250.00 | 424,234 |
| 2026-09-22 | 41,400.00 | 41,800.00 | 39,500.00 | 39,950.00 | 39,950.00 | 96,440 |
| 2026-09-21 | 35,350.00 | 40,100.00 | 34,800.00 | 39,450.00 | 39,450.00 | 162,723 |
| 2026-09-18 | 33,900.00 | 37,350.00 | 33,750.00 | 35,050.00 | 35,050.00 | 120,366 |
| 2026-09-17 | 31,950.00 | 34,850.00 | 31,450.00 | 33,900.00 | 33,900.00 | 96,972 |
| 2026-09-16 | 29,350.00 | 33,150.00 | 27,800.00 | 32,550.00 | 32,550.00 | 169,320 |
| 2026-09-15 | 26,700.00 | 30,700.00 | 26,425.00 | 28,650.00 | 28,650.00 | 132,083 |
| 2026-09-14 | 27,200.00 | 27,450.00 | 25,950.00 | 26,000.00 | 26,000.00 | 38,415 |
| 2026-09-11 | 27,550.00 | 28,350.00 | 27,050.00 | 27,450.00 | 27,450.00 | 28,330 |
| 2026-09-10 | 28,350.00 | 29,100.00 | 27,200.00 | 28,500.00 | 28,500.00 | 36,838 |
| 2026-09-09 | 28,050.00 | 30,650.00 | 28,050.00 | 29,200.00 | 29,200.00 | 56,940 |
| 2026-09-08 | 29,050.00 | 29,800.00 | 28,600.00 | 28,600.00 | 28,600.00 | 56,296 |
| 2026-09-07 | 30,750.00 | 31,950.00 | 29,450.00 | 29,750.00 | 29,750.00 | 53,427 |
| 2026-09-04 | 30,500.00 | 31,900.00 | 29,900.00 | 30,750.00 | 30,750.00 | 55,912 |
| 2026-09-03 | 30,700.00 | 31,400.00 | 29,650.00 | 30,750.00 | 30,750.00 | 54,579 |
| 2026-09-02 | 33,000.00 | 34,750.00 | 30,700.00 | 30,700.00 | 30,700.00 | 76,674 |
| 2026-09-01 | 34,550.00 | 34,850.00 | 33,100.00 | 34,400.00 | 34,400.00 | 63,030 |
| 2026-08-31 | 34,450.00 | 35,200.00 | 32,200.00 | 35,050.00 | 35,050.00 | 87,961 |
| 2026-08-28 | 37,900.00 | 38,200.00 | 35,150.00 | 35,900.00 | 35,900.00 | 80,691 |
| 2026-08-27 | 37,750.00 | 39,600.00 | 36,600.00 | 37,800.00 | 37,800.00 | 154,274 |
| 2026-08-26 | 36,500.00 | 41,150.00 | 36,200.00 | 37,550.00 | 37,550.00 | 215,395 |
| 2026-08-25 | 33,200.00 | 35,950.00 | 31,800.00 | 34,950.00 | 34,950.00 | 85,050 |
| 2026-08-24 | 36,000.00 | 38,025.00 | 34,200.00 | 34,350.00 | 34,350.00 | 143,267 |
| 2026-08-21 | 34,250.00 | 38,450.00 | 33,500.00 | 36,700.00 | 36,700.00 | 236,209 |
| 2026-08-20 | 36,950.00 | 38,350.00 | 32,300.00 | 35,600.00 | 35,600.00 | 192,995 |
| 2026-08-19 | 33,000.00 | 35,950.00 | 32,350.00 | 34,250.00 | 34,250.00 | 140,804 |
| 2026-08-18 | 36,000.00 | 36,050.00 | 31,200.00 | 32,100.00 | 32,100.00 | 177,398 |
| 2026-08-14 | 34,750.00 | 40,350.00 | 33,750.00 | 37,600.00 | 37,600.00 | 302,214 |
| 2026-08-13 | 30,950.00 | 35,400.00 | 30,500.00 | 34,450.00 | 34,450.00 | 163,094 |
| 2026-08-12 | 31,000.00 | 31,000.00 | 29,200.00 | 29,400.00 | 29,400.00 | 81,040 |
| 2026-08-11 | 32,150.00 | 35,000.00 | 29,950.00 | 31,300.00 | 31,300.00 | 190,627 |
| 2026-08-10 | 27,000.00 | 32,750.00 | 26,750.00 | 30,500.00 | 30,500.00 | 213,254 |
| 2026-08-07 | 26,750.00 | 26,750.00 | 25,000.00 | 25,900.00 | 25,900.00 | 38,354 |
| 2026-08-06 | 28,200.00 | 28,200.00 | 25,800.00 | 26,750.00 | 26,750.00 | 95,139 |
| 2026-08-05 | 23,150.00 | 26,450.00 | 22,800.00 | 26,100.00 | 26,100.00 | 72,342 |
| 2026-08-04 | 20,500.00 | 24,900.00 | 20,500.00 | 23,050.00 | 23,050.00 | 73,066 |
| 2026-08-03 | 18,360.00 | 22,350.00 | 18,360.00 | 21,250.00 | 21,250.00 | 74,760 |
| 2026-07-31 | 16,470.00 | 18,750.00 | 16,260.00 | 18,520.00 | 18,520.00 | 51,964 |
| 2026-07-30 | 16,560.00 | 17,370.00 | 15,730.00 | 15,860.00 | 15,860.00 | 43,234 |
| 2026-07-29 | 19,000.00 | 19,300.00 | 15,500.00 | 16,410.00 | 16,410.00 | 88,023 |
| 2026-07-28 | 20,000.00 | 20,000.00 | 18,310.00 | 18,830.00 | 18,830.00 | 40,362 |
| 2026-07-27 | 20,850.00 | 21,700.00 | 20,100.00 | 20,500.00 | 20,500.00 | 42,752 |
| 2026-07-24 | 21,700.00 | 22,100.00 | 20,600.00 | 20,850.00 | 20,850.00 | 25,691 |
| 2026-07-23 | 20,800.00 | 22,350.00 | 20,800.00 | 22,300.00 | 22,300.00 | 28,331 |
Page 1 of 5 · 299 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.