Protec Co., Ltd. (KOSDAQ:053610)
South Korea
· Delayed Price · Currency is KRW 77,600
-200 (-0.26%)
At close: Apr 28, 2026
Protec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 77,000.00 | 83,600.00 | 76,000.00 | 81,200.00 | 81,200.00 | 4.64% | 110,114 |
| Apr 28, 2026 | 78,800.00 | 80,600.00 | 75,300.00 | 77,600.00 | 77,600.00 | -0.26% | 59,719 |
| Apr 27, 2026 | 79,000.00 | 80,400.00 | 75,900.00 | 77,800.00 | 77,800.00 | -0.13% | 73,783 |
| Apr 24, 2026 | 73,900.00 | 78,000.00 | 73,400.00 | 77,900.00 | 77,900.00 | 5.41% | 81,189 |
| Apr 23, 2026 | 75,700.00 | 76,200.00 | 72,200.00 | 73,900.00 | 73,900.00 | -0.67% | 57,419 |
| Apr 22, 2026 | 74,500.00 | 75,300.00 | 71,800.00 | 74,400.00 | 74,400.00 | 0.40% | 76,770 |
| Apr 21, 2026 | 69,900.00 | 75,200.00 | 68,000.00 | 74,100.00 | 74,100.00 | 10.76% | 165,838 |
| Apr 20, 2026 | 66,900.00 | 70,500.00 | 66,100.00 | 66,900.00 | 66,900.00 | - | 74,585 |
| Apr 17, 2026 | 62,700.00 | 71,900.00 | 61,600.00 | 66,900.00 | 66,900.00 | 7.21% | 145,423 |
| Apr 16, 2026 | 63,900.00 | 63,900.00 | 61,600.00 | 62,400.00 | 62,400.00 | -2.65% | 44,394 |
| Apr 15, 2026 | 64,700.00 | 66,000.00 | 62,800.00 | 64,100.00 | 64,100.00 | 2.23% | 68,525 |
| Apr 14, 2026 | 61,700.00 | 62,900.00 | 60,500.00 | 62,700.00 | 62,700.00 | 5.56% | 69,993 |
| Apr 13, 2026 | 54,100.00 | 60,700.00 | 53,300.00 | 59,400.00 | 59,400.00 | 7.41% | 103,111 |
| Apr 10, 2026 | 54,400.00 | 57,300.00 | 54,400.00 | 55,300.00 | 55,300.00 | 3.75% | 68,200 |
| Apr 9, 2026 | 54,200.00 | 54,800.00 | 53,100.00 | 53,300.00 | 53,300.00 | -3.62% | 23,020 |
| Apr 8, 2026 | 55,000.00 | 55,600.00 | 53,400.00 | 55,300.00 | 55,300.00 | 5.94% | 51,957 |
| Apr 7, 2026 | 53,500.00 | 53,800.00 | 51,500.00 | 52,200.00 | 52,200.00 | 1.36% | 28,138 |
| Apr 6, 2026 | 52,500.00 | 53,400.00 | 51,100.00 | 51,500.00 | 51,500.00 | -1.90% | 23,323 |
| Apr 3, 2026 | 54,000.00 | 54,400.00 | 51,500.00 | 52,500.00 | 52,500.00 | 0.19% | 34,486 |
| Apr 2, 2026 | 55,800.00 | 56,300.00 | 51,600.00 | 52,400.00 | 52,400.00 | -6.09% | 61,880 |
| Apr 1, 2026 | 54,500.00 | 57,200.00 | 54,200.00 | 55,800.00 | 55,800.00 | 8.14% | 48,469 |
| Mar 31, 2026 | 51,400.00 | 53,700.00 | 49,950.00 | 51,600.00 | 51,600.00 | -1.15% | 44,694 |
| Mar 30, 2026 | 51,300.00 | 52,600.00 | 51,100.00 | 52,200.00 | 52,200.00 | -4.92% | 32,629 |
| Mar 27, 2026 | 53,600.00 | 56,500.00 | 52,900.00 | 54,900.00 | 54,900.00 | -2.49% | 56,446 |
| Mar 26, 2026 | 60,200.00 | 60,200.00 | 56,000.00 | 56,300.00 | 56,300.00 | -9.19% | 79,245 |
| Mar 25, 2026 | 55,000.00 | 64,000.00 | 54,600.00 | 62,000.00 | 62,000.00 | 14.39% | 194,950 |
| Mar 24, 2026 | 55,400.00 | 56,300.00 | 52,800.00 | 54,200.00 | 54,200.00 | 1.31% | 41,302 |
| Mar 23, 2026 | 55,500.00 | 55,900.00 | 51,200.00 | 53,500.00 | 53,500.00 | -7.60% | 58,511 |
| Mar 20, 2026 | 60,000.00 | 60,000.00 | 57,300.00 | 57,900.00 | 57,900.00 | -2.03% | 57,892 |
| Mar 19, 2026 | 56,800.00 | 60,100.00 | 56,000.00 | 59,100.00 | 59,100.00 | 0.68% | 56,815 |
| Mar 18, 2026 | 58,000.00 | 59,400.00 | 57,100.00 | 58,700.00 | 58,700.00 | 5.39% | 68,339 |
| Mar 17, 2026 | 57,000.00 | 58,500.00 | 55,600.00 | 55,700.00 | 55,700.00 | 0.36% | 61,904 |
| Mar 16, 2026 | 55,000.00 | 55,900.00 | 53,600.00 | 55,500.00 | 55,500.00 | - | 36,538 |
| Mar 13, 2026 | 53,300.00 | 56,700.00 | 53,300.00 | 55,500.00 | 55,500.00 | -0.18% | 65,853 |
| Mar 12, 2026 | 53,600.00 | 56,500.00 | 53,100.00 | 55,600.00 | 55,600.00 | 2.39% | 60,198 |
| Mar 11, 2026 | 56,000.00 | 56,200.00 | 53,600.00 | 54,300.00 | 54,300.00 | -1.99% | 70,581 |
| Mar 10, 2026 | 58,200.00 | 58,200.00 | 54,200.00 | 55,400.00 | 55,400.00 | 1.65% | 80,808 |
| 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 |