Protec Co., Ltd. (KOSDAQ:053610)
South Korea
· Delayed Price · Currency is KRW 59,100
+3,600 (6.49%)
At close: Mar 6, 2026
Protec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 55,500.00 | 55,800.00 | 51,000.00 | 54,500.00 | 54,500.00 | -7.78% | 101,092 |
| Mar 6, 2026 | 57,900.00 | 59,900.00 | 55,600.00 | 59,100.00 | 59,100.00 | 6.49% | 152,035 |
| Mar 5, 2026 | 50,000.00 | 59,100.00 | 48,500.00 | 55,500.00 | 55,500.00 | 20.65% | 247,979 |
| Mar 4, 2026 | 49,900.00 | 53,600.00 | 46,000.00 | 46,000.00 | 46,000.00 | -14.34% | 156,543 |
| Mar 3, 2026 | 56,000.00 | 59,500.00 | 53,700.00 | 53,700.00 | 53,700.00 | -8.36% | 123,678 |
| Feb 27, 2026 | 58,500.00 | 60,400.00 | 57,400.00 | 58,600.00 | 58,600.00 | -3.93% | 127,388 |
| Feb 26, 2026 | 58,900.00 | 62,400.00 | 57,000.00 | 61,000.00 | 61,000.00 | 6.09% | 159,790 |
| Feb 25, 2026 | 59,600.00 | 60,800.00 | 57,000.00 | 57,500.00 | 57,500.00 | -0.69% | 73,410 |
| Feb 24, 2026 | 56,200.00 | 60,900.00 | 55,100.00 | 57,900.00 | 57,900.00 | 1.05% | 128,383 |
| Feb 23, 2026 | 62,500.00 | 62,500.00 | 56,000.00 | 57,300.00 | 57,300.00 | -3.37% | 97,602 |
| Feb 20, 2026 | 60,300.00 | 61,400.00 | 58,800.00 | 59,300.00 | 59,300.00 | -0.50% | 81,246 |
| Feb 19, 2026 | 60,000.00 | 62,000.00 | 57,700.00 | 59,600.00 | 59,600.00 | 5.11% | 118,972 |
| Feb 13, 2026 | 54,400.00 | 57,600.00 | 54,000.00 | 56,700.00 | 56,700.00 | 2.35% | 128,826 |
| Feb 12, 2026 | 56,000.00 | 58,000.00 | 53,900.00 | 55,400.00 | 55,400.00 | - | 189,221 |
| Feb 11, 2026 | 51,900.00 | 58,600.00 | 51,300.00 | 55,400.00 | 55,400.00 | 7.78% | 281,596 |
| Feb 10, 2026 | 53,600.00 | 53,900.00 | 51,300.00 | 51,400.00 | 51,400.00 | -3.02% | 83,037 |
| Feb 9, 2026 | 57,500.00 | 57,700.00 | 51,000.00 | 53,000.00 | 53,000.00 | -1.30% | 283,882 |
| Feb 6, 2026 | 46,650.00 | 55,500.00 | 46,200.00 | 53,700.00 | 53,700.00 | 7.83% | 296,941 |
| Feb 5, 2026 | 51,000.00 | 51,900.00 | 49,100.00 | 49,800.00 | 49,800.00 | -6.39% | 146,878 |
| Feb 4, 2026 | 51,700.00 | 54,400.00 | 51,500.00 | 53,200.00 | 53,200.00 | -0.56% | 135,787 |
| Feb 3, 2026 | 53,500.00 | 54,300.00 | 50,700.00 | 53,500.00 | 53,500.00 | 7.32% | 268,106 |
| Feb 2, 2026 | 54,100.00 | 55,600.00 | 49,850.00 | 49,850.00 | 49,850.00 | -2.25% | 380,703 |
| Jan 30, 2026 | 39,750.00 | 52,000.00 | 39,600.00 | 51,000.00 | 51,000.00 | 27.50% | 974,198 |
| Jan 29, 2026 | 40,600.00 | 40,700.00 | 37,900.00 | 40,000.00 | 40,000.00 | - | 97,989 |
| Jan 28, 2026 | 40,250.00 | 40,300.00 | 38,750.00 | 40,000.00 | 40,000.00 | 1.65% | 74,775 |
| Jan 27, 2026 | 38,200.00 | 39,550.00 | 37,750.00 | 39,350.00 | 39,350.00 | 2.88% | 83,591 |
| Jan 26, 2026 | 37,300.00 | 38,450.00 | 36,800.00 | 38,250.00 | 38,250.00 | 2.55% | 50,326 |
| Jan 23, 2026 | 37,600.00 | 37,850.00 | 35,700.00 | 37,300.00 | 37,300.00 | - | 67,036 |
| Jan 22, 2026 | 36,800.00 | 37,850.00 | 36,150.00 | 37,300.00 | 37,300.00 | 4.48% | 88,273 |
| Jan 21, 2026 | 35,000.00 | 36,000.00 | 34,850.00 | 35,700.00 | 35,700.00 | -0.56% | 24,662 |
| Jan 20, 2026 | 36,500.00 | 36,750.00 | 35,500.00 | 35,900.00 | 35,900.00 | -1.64% | 26,959 |
| Jan 19, 2026 | 35,200.00 | 36,700.00 | 34,600.00 | 36,500.00 | 36,500.00 | 3.25% | 41,690 |
| Jan 16, 2026 | 36,150.00 | 36,250.00 | 35,050.00 | 35,350.00 | 35,350.00 | -1.12% | 23,861 |
| Jan 15, 2026 | 35,500.00 | 35,950.00 | 34,700.00 | 35,750.00 | 35,750.00 | -0.14% | 21,426 |
| Jan 14, 2026 | 37,000.00 | 37,100.00 | 35,500.00 | 35,800.00 | 35,800.00 | -3.76% | 51,670 |
| Jan 13, 2026 | 37,800.00 | 38,600.00 | 36,800.00 | 37,200.00 | 37,200.00 | 3.62% | 80,773 |
| Jan 12, 2026 | 35,700.00 | 37,000.00 | 35,650.00 | 35,900.00 | 35,900.00 | 3.31% | 41,672 |
| Jan 9, 2026 | 35,400.00 | 35,400.00 | 34,250.00 | 34,750.00 | 34,750.00 | -1.84% | 19,552 |
| Jan 8, 2026 | 35,900.00 | 36,600.00 | 35,400.00 | 35,400.00 | 35,400.00 | -1.67% | 28,766 |
| Jan 7, 2026 | 37,650.00 | 37,700.00 | 35,500.00 | 36,000.00 | 36,000.00 | -2.96% | 47,144 |
| Jan 6, 2026 | 36,450.00 | 37,150.00 | 36,150.00 | 37,100.00 | 37,100.00 | - | 27,279 |
| Jan 5, 2026 | 37,500.00 | 37,550.00 | 36,150.00 | 37,100.00 | 37,100.00 | 2.06% | 81,398 |
| Jan 2, 2026 | 34,450.00 | 36,500.00 | 34,400.00 | 36,350.00 | 36,350.00 | 6.44% | 63,227 |
| Dec 30, 2025 | 32,800.00 | 34,250.00 | 32,800.00 | 34,150.00 | 34,150.00 | 3.17% | 38,600 |
| Dec 29, 2025 | 34,000.00 | 34,300.00 | 32,450.00 | 33,100.00 | 33,100.00 | -1.05% | 38,512 |
| Dec 26, 2025 | 33,050.00 | 33,850.00 | 32,900.00 | 33,450.00 | 33,050.00 | 2.29% | 25,761 |
| Dec 24, 2025 | 33,500.00 | 33,500.00 | 32,700.00 | 32,700.00 | 32,308.97 | -1.95% | 16,097 |
| Dec 23, 2025 | 33,800.00 | 33,850.00 | 33,250.00 | 33,350.00 | 32,951.20 | -0.60% | 11,262 |
| Dec 22, 2025 | 32,900.00 | 34,000.00 | 32,850.00 | 33,550.00 | 33,148.80 | 3.07% | 15,481 |
| Dec 19, 2025 | 32,900.00 | 33,000.00 | 32,150.00 | 32,550.00 | 32,160.76 | -0.15% | 17,181 |
| Dec 18, 2025 | 32,350.00 | 33,000.00 | 31,900.00 | 32,600.00 | 32,210.16 | -0.76% | 26,428 |
| Dec 17, 2025 | 33,000.00 | 33,100.00 | 32,600.00 | 32,850.00 | 32,457.17 | 1.08% | 10,773 |
| Dec 16, 2025 | 33,500.00 | 33,700.00 | 32,500.00 | 32,500.00 | 32,111.36 | -3.99% | 17,653 |
| Dec 15, 2025 | 32,900.00 | 33,950.00 | 32,600.00 | 33,850.00 | 33,445.22 | 0.59% | 28,646 |
| Dec 12, 2025 | 34,200.00 | 34,300.00 | 33,500.00 | 33,650.00 | 33,247.61 | -2.75% | 40,276 |
| Dec 11, 2025 | 34,950.00 | 35,500.00 | 33,450.00 | 34,600.00 | 34,186.25 | -0.57% | 221,221 |
| Dec 10, 2025 | 34,450.00 | 35,800.00 | 34,200.00 | 34,800.00 | 34,383.86 | -0.57% | 26,897 |
| Dec 9, 2025 | 34,000.00 | 35,150.00 | 33,850.00 | 35,000.00 | 34,581.46 | 3.09% | 36,963 |
| Dec 8, 2025 | 34,200.00 | 34,300.00 | 33,250.00 | 33,950.00 | 33,544.02 | -1.59% | 51,292 |
| Dec 5, 2025 | 34,650.00 | 34,650.00 | 33,500.00 | 34,500.00 | 34,087.44 | -0.43% | 29,172 |
| Dec 4, 2025 | 35,250.00 | 35,400.00 | 33,600.00 | 34,650.00 | 34,235.65 | -2.53% | 45,346 |
| Dec 3, 2025 | 35,250.00 | 35,700.00 | 34,850.00 | 35,550.00 | 35,124.89 | 1.28% | 26,178 |
| Dec 2, 2025 | 34,800.00 | 35,900.00 | 34,200.00 | 35,100.00 | 34,680.27 | 2.18% | 35,798 |
| Dec 1, 2025 | 34,500.00 | 34,800.00 | 33,850.00 | 34,350.00 | 33,939.24 | 2.38% | 49,782 |
| Nov 28, 2025 | 32,700.00 | 33,650.00 | 32,500.00 | 33,550.00 | 33,148.80 | 3.23% | 40,896 |
| Nov 27, 2025 | 33,250.00 | 33,650.00 | 32,500.00 | 32,500.00 | 32,111.36 | -1.96% | 33,962 |
| Nov 26, 2025 | 34,000.00 | 34,300.00 | 32,500.00 | 33,150.00 | 32,753.59 | 1.07% | 43,145 |
| Nov 25, 2025 | 33,450.00 | 33,650.00 | 32,150.00 | 32,800.00 | 32,407.77 | 0.61% | 37,910 |
| Nov 24, 2025 | 32,750.00 | 33,050.00 | 32,000.00 | 32,600.00 | 32,210.16 | 1.24% | 27,895 |
| Nov 21, 2025 | 33,250.00 | 33,400.00 | 32,050.00 | 32,200.00 | 31,814.95 | -8.00% | 49,933 |
| Nov 20, 2025 | 36,250.00 | 36,400.00 | 34,400.00 | 35,000.00 | 34,581.46 | -0.14% | 56,209 |
| Nov 19, 2025 | 36,150.00 | 36,400.00 | 34,450.00 | 35,050.00 | 34,630.87 | -2.91% | 80,296 |
| Nov 18, 2025 | 36,850.00 | 36,850.00 | 35,400.00 | 36,100.00 | 35,668.31 | -3.48% | 76,636 |
| Nov 17, 2025 | 36,350.00 | 37,500.00 | 35,250.00 | 37,400.00 | 36,952.77 | 4.47% | 98,724 |
| Nov 14, 2025 | 32,800.00 | 37,900.00 | 32,150.00 | 35,800.00 | 35,371.90 | 5.45% | 272,528 |
| Nov 13, 2025 | 33,150.00 | 34,000.00 | 32,850.00 | 33,950.00 | 33,544.02 | 2.41% | 49,099 |
| Nov 12, 2025 | 32,800.00 | 33,500.00 | 32,300.00 | 33,150.00 | 32,753.59 | 1.07% | 32,014 |
| Nov 11, 2025 | 32,050.00 | 34,250.00 | 32,050.00 | 32,800.00 | 32,407.77 | 2.66% | 61,153 |
| Nov 10, 2025 | 30,850.00 | 32,350.00 | 30,500.00 | 31,950.00 | 31,567.94 | 3.57% | 37,118 |
| Nov 7, 2025 | 31,250.00 | 31,650.00 | 30,100.00 | 30,850.00 | 30,481.09 | -0.48% | 47,742 |
| Nov 6, 2025 | 30,800.00 | 31,450.00 | 30,200.00 | 31,000.00 | 30,629.30 | 1.14% | 28,579 |
| Nov 5, 2025 | 31,350.00 | 31,350.00 | 29,000.00 | 30,650.00 | 30,283.48 | -3.46% | 71,465 |
| Nov 4, 2025 | 31,050.00 | 31,950.00 | 31,050.00 | 31,750.00 | 31,370.33 | 2.25% | 39,354 |
| Nov 3, 2025 | 31,400.00 | 31,400.00 | 30,500.00 | 31,050.00 | 30,678.70 | -0.80% | 28,166 |
| Oct 31, 2025 | 31,750.00 | 31,750.00 | 30,850.00 | 31,300.00 | 30,925.71 | -0.95% | 26,764 |
| Oct 30, 2025 | 32,150.00 | 32,150.00 | 31,100.00 | 31,600.00 | 31,222.12 | -1.25% | 28,740 |
| Oct 29, 2025 | 32,400.00 | 32,400.00 | 31,700.00 | 32,000.00 | 31,617.34 | 0.16% | 48,227 |
| Oct 28, 2025 | 32,600.00 | 32,600.00 | 31,800.00 | 31,950.00 | 31,567.94 | -1.08% | 31,375 |
| Oct 27, 2025 | 32,600.00 | 32,700.00 | 31,750.00 | 32,300.00 | 31,913.75 | - | 38,054 |
| Oct 24, 2025 | 32,650.00 | 33,050.00 | 32,250.00 | 32,300.00 | 31,913.75 | -0.46% | 46,111 |
| Oct 23, 2025 | 32,900.00 | 32,900.00 | 31,950.00 | 32,450.00 | 32,061.96 | -1.22% | 39,484 |
| Oct 22, 2025 | 32,700.00 | 33,200.00 | 31,800.00 | 32,850.00 | 32,457.17 | 0.46% | 24,229 |
| Oct 21, 2025 | 34,100.00 | 34,100.00 | 32,550.00 | 32,700.00 | 32,308.97 | -2.39% | 37,168 |
| Oct 20, 2025 | 33,850.00 | 34,100.00 | 32,750.00 | 33,500.00 | 33,099.40 | 0.90% | 36,384 |
| Oct 17, 2025 | 33,300.00 | 34,050.00 | 32,650.00 | 33,200.00 | 32,802.99 | 0.45% | 39,857 |
| Oct 16, 2025 | 33,500.00 | 33,500.00 | 32,750.00 | 33,050.00 | 32,654.78 | -1.34% | 38,053 |
| Oct 15, 2025 | 32,150.00 | 33,750.00 | 32,150.00 | 33,500.00 | 33,099.40 | 4.04% | 32,442 |
| Oct 14, 2025 | 34,500.00 | 34,500.00 | 31,400.00 | 32,200.00 | 31,814.95 | -3.88% | 74,412 |
| Oct 13, 2025 | 32,950.00 | 33,500.00 | 31,800.00 | 33,500.00 | 33,099.40 | -1.18% | 45,323 |
| Oct 10, 2025 | 34,400.00 | 34,400.00 | 33,500.00 | 33,900.00 | 33,494.62 | 3.35% | 64,066 |