Protec Co., Ltd. (KOSDAQ:053610)
South Korea
· Delayed Price · Currency is KRW 34,500
-150 (-0.43%)
At close: Dec 5, 2025
Protec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34,650.00 | 34,650.00 | 33,500.00 | 34,500.00 | 34,500.00 | -0.43% | 29,172 |
| Dec 4, 2025 | 35,250.00 | 35,400.00 | 33,600.00 | 34,650.00 | 34,650.00 | -2.53% | 45,346 |
| Dec 3, 2025 | 35,250.00 | 35,700.00 | 34,850.00 | 35,550.00 | 35,550.00 | 1.28% | 26,178 |
| Dec 2, 2025 | 34,800.00 | 35,900.00 | 34,200.00 | 35,100.00 | 35,100.00 | 2.18% | 35,798 |
| Dec 1, 2025 | 34,500.00 | 34,800.00 | 33,850.00 | 34,350.00 | 34,350.00 | 2.38% | 49,782 |
| Nov 28, 2025 | 32,700.00 | 33,650.00 | 32,500.00 | 33,550.00 | 33,550.00 | 3.23% | 40,896 |
| Nov 27, 2025 | 33,250.00 | 33,650.00 | 32,500.00 | 32,500.00 | 32,500.00 | -1.96% | 33,962 |
| Nov 26, 2025 | 34,000.00 | 34,300.00 | 32,500.00 | 33,150.00 | 33,150.00 | 1.07% | 43,145 |
| Nov 25, 2025 | 33,450.00 | 33,650.00 | 32,150.00 | 32,800.00 | 32,800.00 | 0.61% | 37,909 |
| Nov 24, 2025 | 32,750.00 | 33,050.00 | 32,000.00 | 32,600.00 | 32,600.00 | 1.24% | 27,895 |
| Nov 21, 2025 | 33,250.00 | 33,400.00 | 32,050.00 | 32,200.00 | 32,200.00 | -8.00% | 49,933 |
| Nov 20, 2025 | 36,250.00 | 36,400.00 | 34,400.00 | 35,000.00 | 35,000.00 | -0.14% | 56,209 |
| Nov 19, 2025 | 36,150.00 | 36,400.00 | 34,450.00 | 35,050.00 | 35,050.00 | -2.91% | 80,296 |
| Nov 18, 2025 | 36,850.00 | 36,850.00 | 35,400.00 | 36,100.00 | 36,100.00 | -3.48% | 76,636 |
| Nov 17, 2025 | 36,350.00 | 37,500.00 | 35,250.00 | 37,400.00 | 37,400.00 | 4.47% | 98,724 |
| Nov 14, 2025 | 32,800.00 | 37,900.00 | 32,150.00 | 35,800.00 | 35,800.00 | 5.45% | 272,528 |
| Nov 13, 2025 | 33,150.00 | 34,000.00 | 32,850.00 | 33,950.00 | 33,950.00 | 2.41% | 49,099 |
| Nov 12, 2025 | 32,800.00 | 33,500.00 | 32,300.00 | 33,150.00 | 33,150.00 | 1.07% | 32,014 |
| Nov 11, 2025 | 32,050.00 | 34,250.00 | 32,050.00 | 32,800.00 | 32,800.00 | 2.66% | 61,153 |
| Nov 10, 2025 | 30,850.00 | 32,350.00 | 30,500.00 | 31,950.00 | 31,950.00 | 3.57% | 37,118 |
| Nov 7, 2025 | 31,250.00 | 31,650.00 | 30,100.00 | 30,850.00 | 30,850.00 | -0.48% | 47,742 |
| Nov 6, 2025 | 30,800.00 | 31,450.00 | 30,200.00 | 31,000.00 | 31,000.00 | 1.14% | 28,579 |
| Nov 5, 2025 | 31,350.00 | 31,350.00 | 29,000.00 | 30,650.00 | 30,650.00 | -3.46% | 71,465 |
| Nov 4, 2025 | 31,050.00 | 31,950.00 | 31,050.00 | 31,750.00 | 31,750.00 | 2.25% | 39,354 |
| Nov 3, 2025 | 31,400.00 | 31,400.00 | 30,500.00 | 31,050.00 | 31,050.00 | -0.80% | 28,166 |
| Oct 31, 2025 | 31,750.00 | 31,750.00 | 30,850.00 | 31,300.00 | 31,300.00 | -0.95% | 26,764 |
| Oct 30, 2025 | 32,150.00 | 32,150.00 | 31,100.00 | 31,600.00 | 31,600.00 | -1.25% | 28,740 |
| Oct 29, 2025 | 32,400.00 | 32,400.00 | 31,700.00 | 32,000.00 | 32,000.00 | 0.16% | 48,227 |
| Oct 28, 2025 | 32,600.00 | 32,600.00 | 31,800.00 | 31,950.00 | 31,950.00 | -1.08% | 31,375 |
| Oct 27, 2025 | 32,600.00 | 32,700.00 | 31,750.00 | 32,300.00 | 32,300.00 | - | 38,054 |
| Oct 24, 2025 | 32,650.00 | 33,050.00 | 32,250.00 | 32,300.00 | 32,300.00 | -0.46% | 46,111 |
| Oct 23, 2025 | 32,900.00 | 32,900.00 | 31,950.00 | 32,450.00 | 32,450.00 | -1.22% | 39,484 |
| Oct 22, 2025 | 32,700.00 | 33,200.00 | 31,800.00 | 32,850.00 | 32,850.00 | 0.46% | 24,229 |
| Oct 21, 2025 | 34,100.00 | 34,100.00 | 32,550.00 | 32,700.00 | 32,700.00 | -2.39% | 37,168 |
| Oct 20, 2025 | 33,850.00 | 34,100.00 | 32,750.00 | 33,500.00 | 33,500.00 | 0.90% | 36,384 |
| Oct 17, 2025 | 33,300.00 | 34,050.00 | 32,650.00 | 33,200.00 | 33,200.00 | 0.45% | 39,857 |
| Oct 16, 2025 | 33,500.00 | 33,500.00 | 32,750.00 | 33,050.00 | 33,050.00 | -1.34% | 38,053 |
| Oct 15, 2025 | 32,150.00 | 33,750.00 | 32,150.00 | 33,500.00 | 33,500.00 | 4.04% | 32,442 |
| Oct 14, 2025 | 34,500.00 | 34,500.00 | 31,400.00 | 32,200.00 | 32,200.00 | -3.88% | 74,412 |
| Oct 13, 2025 | 32,950.00 | 33,500.00 | 31,800.00 | 33,500.00 | 33,500.00 | -1.18% | 45,323 |
| Oct 10, 2025 | 34,400.00 | 34,400.00 | 33,500.00 | 33,900.00 | 33,900.00 | 3.35% | 64,066 |
| Oct 2, 2025 | 32,200.00 | 33,200.00 | 31,900.00 | 32,800.00 | 32,800.00 | 4.46% | 87,660 |
| Oct 1, 2025 | 30,650.00 | 31,500.00 | 30,600.00 | 31,400.00 | 31,400.00 | 2.61% | 31,219 |
| Sep 30, 2025 | 31,450.00 | 31,850.00 | 30,550.00 | 30,600.00 | 30,600.00 | -2.24% | 31,684 |
| Sep 29, 2025 | 30,050.00 | 31,350.00 | 30,000.00 | 31,300.00 | 31,300.00 | 4.16% | 33,082 |
| Sep 26, 2025 | 31,200.00 | 31,200.00 | 29,800.00 | 30,050.00 | 30,050.00 | -3.38% | 29,663 |
| Sep 25, 2025 | 30,700.00 | 32,150.00 | 30,550.00 | 31,100.00 | 31,100.00 | 0.65% | 57,053 |
| Sep 24, 2025 | 31,300.00 | 31,300.00 | 30,100.00 | 30,900.00 | 30,900.00 | -0.96% | 39,853 |
| Sep 23, 2025 | 31,600.00 | 31,600.00 | 30,700.00 | 31,200.00 | 31,200.00 | 0.32% | 29,504 |
| Sep 22, 2025 | 31,450.00 | 31,700.00 | 30,950.00 | 31,100.00 | 31,100.00 | -1.11% | 26,972 |
| Sep 19, 2025 | 31,700.00 | 31,850.00 | 30,950.00 | 31,450.00 | 31,450.00 | 1.45% | 29,971 |
| Sep 18, 2025 | 30,850.00 | 31,650.00 | 30,300.00 | 31,000.00 | 31,000.00 | 1.31% | 56,229 |
| Sep 17, 2025 | 30,650.00 | 30,750.00 | 30,000.00 | 30,600.00 | 30,600.00 | -0.33% | 28,524 |
| Sep 16, 2025 | 30,200.00 | 30,700.00 | 29,850.00 | 30,700.00 | 30,700.00 | 1.66% | 34,474 |
| Sep 15, 2025 | 30,500.00 | 30,800.00 | 29,550.00 | 30,200.00 | 30,200.00 | 2.20% | 46,028 |
| Sep 12, 2025 | 29,500.00 | 30,100.00 | 29,200.00 | 29,550.00 | 29,550.00 | 2.07% | 44,973 |
| Sep 11, 2025 | 29,000.00 | 29,150.00 | 28,550.00 | 28,950.00 | 28,950.00 | 0.17% | 21,530 |
| Sep 10, 2025 | 28,750.00 | 29,500.00 | 28,650.00 | 28,900.00 | 28,900.00 | 1.40% | 28,089 |
| Sep 9, 2025 | 28,000.00 | 28,800.00 | 27,900.00 | 28,500.00 | 28,500.00 | 2.33% | 34,523 |
| Sep 8, 2025 | 27,250.00 | 27,950.00 | 27,250.00 | 27,850.00 | 27,850.00 | 2.58% | 18,657 |
| Sep 5, 2025 | 27,300.00 | 27,400.00 | 27,050.00 | 27,150.00 | 27,150.00 | 0.74% | 10,673 |
| Sep 4, 2025 | 26,650.00 | 27,100.00 | 26,650.00 | 26,950.00 | 26,950.00 | 0.94% | 9,343 |
| Sep 3, 2025 | 26,350.00 | 26,800.00 | 26,300.00 | 26,700.00 | 26,700.00 | 0.38% | 13,300 |
| Sep 2, 2025 | 26,950.00 | 27,100.00 | 26,300.00 | 26,600.00 | 26,600.00 | -2.03% | 14,940 |
| Sep 1, 2025 | 27,500.00 | 27,500.00 | 26,650.00 | 27,150.00 | 27,150.00 | -2.16% | 19,618 |
| Aug 29, 2025 | 27,200.00 | 27,950.00 | 27,000.00 | 27,750.00 | 27,750.00 | 2.21% | 35,592 |
| Aug 28, 2025 | 26,850.00 | 27,250.00 | 26,550.00 | 27,150.00 | 27,150.00 | 0.18% | 21,935 |
| Aug 27, 2025 | 26,700.00 | 27,100.00 | 26,550.00 | 27,100.00 | 27,100.00 | 1.31% | 11,951 |
| Aug 26, 2025 | 26,600.00 | 27,050.00 | 26,500.00 | 26,750.00 | 26,750.00 | 0.19% | 17,055 |
| Aug 25, 2025 | 26,950.00 | 27,050.00 | 26,500.00 | 26,700.00 | 26,700.00 | -0.37% | 17,161 |
| Aug 22, 2025 | 26,950.00 | 27,100.00 | 26,700.00 | 26,800.00 | 26,800.00 | -0.19% | 7,393 |
| Aug 21, 2025 | 27,150.00 | 27,150.00 | 26,550.00 | 26,850.00 | 26,850.00 | -0.19% | 25,219 |
| Aug 20, 2025 | 26,700.00 | 27,100.00 | 25,800.00 | 26,900.00 | 26,900.00 | 0.56% | 39,629 |
| Aug 19, 2025 | 27,150.00 | 27,150.00 | 26,300.00 | 26,750.00 | 26,750.00 | -0.19% | 25,720 |
| Aug 18, 2025 | 28,100.00 | 28,150.00 | 26,700.00 | 26,800.00 | 26,800.00 | -4.80% | 55,757 |
| Aug 14, 2025 | 29,400.00 | 30,250.00 | 26,500.00 | 28,150.00 | 28,150.00 | -2.93% | 203,254 |
| Aug 13, 2025 | 28,800.00 | 29,550.00 | 28,800.00 | 29,000.00 | 29,000.00 | 1.40% | 44,474 |
| Aug 12, 2025 | 28,900.00 | 29,450.00 | 28,400.00 | 28,600.00 | 28,600.00 | -0.52% | 32,171 |
| Aug 11, 2025 | 28,700.00 | 28,950.00 | 27,850.00 | 28,750.00 | 28,750.00 | 1.95% | 44,001 |
| Aug 8, 2025 | 26,900.00 | 28,600.00 | 26,900.00 | 28,200.00 | 28,200.00 | 4.83% | 72,761 |
| Aug 7, 2025 | 26,700.00 | 27,250.00 | 26,450.00 | 26,900.00 | 26,900.00 | 0.94% | 25,910 |
| Aug 6, 2025 | 26,500.00 | 26,650.00 | 25,950.00 | 26,650.00 | 26,650.00 | 0.95% | 21,969 |
| Aug 5, 2025 | 26,250.00 | 26,650.00 | 26,250.00 | 26,400.00 | 26,400.00 | 1.34% | 15,918 |
| Aug 4, 2025 | 26,400.00 | 26,600.00 | 26,000.00 | 26,050.00 | 26,050.00 | 0.58% | 19,707 |
| Aug 1, 2025 | 26,550.00 | 26,600.00 | 25,350.00 | 25,900.00 | 25,900.00 | -3.36% | 50,975 |
| Jul 31, 2025 | 27,250.00 | 27,600.00 | 26,500.00 | 26,800.00 | 26,800.00 | -2.55% | 34,991 |
| Jul 30, 2025 | 27,650.00 | 28,200.00 | 27,200.00 | 27,500.00 | 27,500.00 | -1.26% | 34,367 |
| Jul 29, 2025 | 27,350.00 | 28,000.00 | 26,600.00 | 27,850.00 | 27,850.00 | 1.27% | 64,012 |
| Jul 28, 2025 | 25,800.00 | 27,750.00 | 25,800.00 | 27,500.00 | 27,500.00 | 6.38% | 65,026 |
| Jul 25, 2025 | 25,700.00 | 26,150.00 | 25,550.00 | 25,850.00 | 25,850.00 | -0.19% | 21,175 |
| Jul 24, 2025 | 26,400.00 | 26,700.00 | 25,600.00 | 25,900.00 | 25,900.00 | -1.89% | 31,127 |
| Jul 23, 2025 | 26,300.00 | 26,850.00 | 25,800.00 | 26,400.00 | 26,400.00 | 2.13% | 30,878 |
| Jul 22, 2025 | 27,300.00 | 27,650.00 | 25,700.00 | 25,850.00 | 25,850.00 | -5.66% | 86,309 |
| Jul 21, 2025 | 28,000.00 | 28,050.00 | 27,000.00 | 27,400.00 | 27,400.00 | -2.14% | 31,678 |
| Jul 18, 2025 | 28,600.00 | 28,600.00 | 27,450.00 | 28,000.00 | 28,000.00 | -1.75% | 41,157 |
| Jul 17, 2025 | 27,550.00 | 28,650.00 | 27,300.00 | 28,500.00 | 28,500.00 | 1.79% | 86,630 |
| Jul 16, 2025 | 26,150.00 | 28,350.00 | 26,150.00 | 28,000.00 | 28,000.00 | 7.69% | 121,879 |
| Jul 15, 2025 | 25,100.00 | 26,000.00 | 25,000.00 | 26,000.00 | 26,000.00 | 2.36% | 26,350 |
| Jul 14, 2025 | 25,250.00 | 25,750.00 | 24,850.00 | 25,400.00 | 25,400.00 | 0.59% | 18,478 |
| Jul 11, 2025 | 25,050.00 | 25,850.00 | 25,050.00 | 25,250.00 | 25,250.00 | 1.00% | 18,949 |