Skip to main content
Protec Mems Technology Inc. (KOSDAQ:147760)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,430.00
+435.00 (10.89%)
At close: Mar 6, 2026

Protec Mems Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,995.004,505.003,930.004,430.004,430.0010.89%110,370
Mar 5, 20263,990.004,060.003,760.003,995.003,995.0013.17%47,048
Mar 4, 20264,370.004,370.003,500.003,530.003,530.00-19.77%75,820
Mar 3, 20264,390.004,640.004,000.004,400.004,400.00-0.90%130,792
Feb 27, 20264,350.004,580.004,015.004,440.004,440.002.07%135,197
Feb 26, 20264,090.004,540.003,940.004,350.004,350.006.36%138,758
Feb 25, 20264,275.004,325.004,080.004,090.004,090.00-4.33%45,803
Feb 24, 20264,350.004,390.004,195.004,275.004,275.00-1.04%47,521
Feb 23, 20264,605.004,605.004,290.004,320.004,320.00-4.11%61,337
Feb 20, 20264,345.004,615.004,230.004,505.004,505.004.52%69,438
Feb 19, 20264,280.004,400.004,180.004,310.004,310.000.58%56,020
Feb 13, 20264,415.004,440.004,140.004,285.004,285.00-2.94%66,439
Feb 12, 20264,715.004,770.004,415.004,415.004,415.00-5.46%128,984
Feb 11, 20264,765.004,792.004,510.004,670.004,670.000.21%107,206
Feb 10, 20264,400.004,720.004,160.004,660.004,660.0010.04%184,597
Feb 9, 20264,435.004,500.004,200.004,235.004,235.001.68%100,037
Feb 6, 20264,330.004,340.004,015.004,165.004,165.00-4.03%81,098
Feb 5, 20264,340.004,350.004,070.004,340.004,340.00-0.46%92,456
Feb 4, 20263,735.004,360.003,735.004,360.004,360.0016.27%199,272
Feb 3, 20263,790.003,885.003,660.003,750.003,750.000.40%61,665
Feb 2, 20263,735.003,765.003,590.003,735.003,735.00-83,763
Jan 30, 20263,510.003,890.003,510.003,735.003,735.006.41%220,352
Jan 29, 20263,445.003,570.003,340.003,510.003,510.004.78%94,379
Jan 28, 20263,585.003,675.003,330.003,350.003,350.00-6.56%113,733
Jan 27, 20263,485.003,635.003,325.003,585.003,585.002.87%81,060
Jan 26, 20263,300.003,515.003,300.003,485.003,485.008.23%150,365
Jan 23, 20263,610.003,740.003,150.003,220.003,220.00-10.56%210,890
Jan 22, 20263,295.003,600.003,290.003,600.003,600.009.76%187,544
Jan 21, 20263,120.003,380.003,000.003,280.003,280.004.29%80,773
Jan 20, 20263,160.003,235.003,080.003,145.003,145.00-0.47%27,953
Jan 19, 20263,055.003,295.003,015.003,160.003,160.003.61%35,670
Jan 16, 20263,135.003,255.003,000.003,050.003,050.00-1.93%41,169
Jan 15, 20263,080.003,135.003,005.003,110.003,110.000.16%36,667
Jan 14, 20263,140.003,285.002,975.003,105.003,105.00-1.27%95,394
Jan 13, 20262,890.003,145.002,860.003,145.003,145.008.82%102,757
Jan 12, 20262,900.003,020.002,800.002,890.002,890.002.85%85,055
Jan 9, 20262,810.002,880.002,750.002,810.002,810.00-33,158
Jan 8, 20262,890.002,925.002,790.002,810.002,810.00-24,314
Jan 7, 20262,895.002,940.002,775.002,810.002,810.00-55,930
Jan 6, 20262,885.002,915.002,810.002,810.002,810.00-2.60%38,550
Jan 5, 20263,000.003,000.002,840.002,885.002,885.00-1.03%56,721
Jan 2, 20262,810.002,950.002,810.002,915.002,915.004.11%59,647
Dec 30, 20252,835.002,855.002,755.002,800.002,800.00-1.23%45,404
Dec 29, 20252,930.002,930.002,740.002,835.002,835.000.71%77,937
Dec 26, 20252,860.003,250.002,710.002,815.002,815.00-2.93%531,557
Dec 24, 20252,505.003,230.002,500.002,900.002,900.0016.70%2,803,061
Dec 23, 20252,565.002,590.002,485.002,485.002,485.00-3.50%36,065
Dec 22, 20252,625.002,690.002,550.002,575.002,575.00-1.90%12,850
Dec 19, 20252,610.002,685.002,550.002,625.002,625.001.74%7,746
Dec 18, 20252,595.002,725.002,555.002,580.002,580.00-1.34%15,472
Dec 17, 20252,600.002,630.002,570.002,615.002,615.001.75%4,256
Dec 16, 20252,615.002,670.002,570.002,570.002,570.00-1.72%4,188
Dec 15, 20252,720.002,720.002,565.002,615.002,615.00-1.32%5,375
Dec 12, 20252,735.002,735.002,650.002,650.002,650.00-2.03%22,950
Dec 11, 20252,660.002,715.002,660.002,705.002,705.001.69%6,119
Dec 10, 20252,685.002,800.002,605.002,660.002,660.000.76%19,732
Dec 9, 20252,800.002,835.002,600.002,640.002,640.00-4.35%33,268
Dec 8, 20252,890.002,890.002,755.002,760.002,760.00-0.90%12,409
Dec 5, 20252,755.002,825.002,720.002,785.002,785.002.58%19,290
Dec 4, 20252,815.002,970.002,705.002,715.002,715.00-3.38%27,189
Dec 3, 20252,805.002,980.002,795.002,810.002,810.000.18%13,614
Dec 2, 20252,880.002,880.002,745.002,805.002,805.000.18%22,165
Dec 1, 20253,080.003,080.002,775.002,800.002,800.00-4.76%68,401
Nov 28, 20253,005.003,030.002,930.002,940.002,940.000.17%10,549
Nov 27, 20253,010.003,040.002,905.002,935.002,935.00-1.84%54,453
Nov 26, 20253,105.003,135.002,975.002,990.002,990.00-4.47%32,871
Nov 25, 20253,300.003,300.003,125.003,130.003,130.00-2.34%92,341
Nov 24, 20253,065.003,295.002,860.003,205.003,205.004.57%83,350
Nov 21, 20253,060.003,210.003,005.003,065.003,065.000.49%38,994
Nov 20, 20252,995.003,085.002,995.003,050.003,050.002.52%24,319
Nov 19, 20253,040.003,115.002,875.002,975.002,975.00-2.14%36,165
Nov 18, 20253,160.003,160.003,030.003,040.003,040.00-3.03%29,035
Nov 17, 20253,145.003,300.003,085.003,135.003,135.00-0.48%28,575
Nov 14, 20253,075.003,290.003,010.003,150.003,150.002.61%111,012
Nov 13, 20253,130.003,335.003,060.003,070.003,070.000.33%30,536
Nov 12, 20253,120.003,135.003,020.003,060.003,060.00-0.33%34,954
Nov 11, 20253,020.003,295.003,020.003,070.003,070.001.66%74,353
Nov 10, 20252,960.003,050.002,945.003,020.003,020.002.03%99,720
Nov 7, 20253,030.003,030.002,865.002,960.002,960.00-2.31%23,120
Nov 6, 20252,975.003,065.002,860.003,030.003,030.005.21%59,654
Nov 5, 20252,930.002,980.002,730.002,880.002,880.00-1.71%45,908
Nov 4, 20252,875.002,995.002,870.002,930.002,930.001.21%25,187
Nov 3, 20252,950.002,995.002,860.002,895.002,895.00-1.86%154,802
Oct 31, 20252,980.003,005.002,890.002,950.002,950.00-1.01%37,680
Oct 30, 20253,210.003,210.002,850.002,980.002,980.00-5.10%65,410
Oct 29, 20253,100.003,145.003,000.003,140.003,140.002.61%36,473
Oct 28, 20253,060.003,105.003,000.003,060.003,060.00-29,229
Oct 27, 20252,940.003,125.002,940.003,060.003,060.004.44%67,227
Oct 24, 20252,835.003,000.002,835.002,930.002,930.003.35%32,023
Oct 23, 20252,810.002,975.002,795.002,835.002,835.000.18%24,682
Oct 22, 20252,920.002,925.002,765.002,830.002,830.00-3.25%56,812
Oct 21, 20252,990.003,150.002,900.002,925.002,925.00-3.15%59,588
Oct 20, 20253,010.003,055.002,970.003,020.003,020.000.50%48,592
Oct 17, 20253,190.003,200.002,950.003,005.003,005.00-3.06%70,395
Oct 16, 20253,130.003,440.003,045.003,100.003,100.001.31%217,558
Oct 15, 20253,040.003,080.002,970.003,060.003,060.001.83%29,925
Oct 14, 20253,100.003,230.002,955.003,005.003,005.00-3.06%69,469
Oct 13, 20253,220.003,220.003,065.003,100.003,100.00-3.73%42,379
Oct 10, 20253,315.003,350.003,220.003,220.003,220.00-2.13%72,922
Oct 2, 20253,030.003,330.003,030.003,290.003,290.009.85%160,892