Skip to main content
Protec Mems Technology Inc. (KOSDAQ:147760)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,400.00
+770.00 (11.61%)
At close: Apr 29, 2026

Protec Mems Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266,630.007,700.006,010.007,400.007,400.0011.61%875,970
Apr 28, 20266,390.007,570.006,060.006,630.006,630.003.76%1,238,000
Apr 27, 20266,850.006,940.005,580.006,390.006,390.003.73%2,003,381
Apr 24, 20264,940.006,160.004,675.006,160.006,160.0029.82%1,064,141
Apr 23, 20263,855.005,010.003,845.004,745.004,745.0023.09%2,732,052
Apr 22, 20263,865.003,900.003,755.003,855.003,855.00-1.15%59,719
Apr 21, 20263,935.004,000.003,720.003,900.003,900.00-53,904
Apr 20, 20263,935.004,200.003,740.003,900.003,900.00-0.64%155,657
Apr 17, 20263,650.003,950.003,585.003,925.003,925.007.53%85,511
Apr 16, 20263,690.003,800.003,595.003,650.003,650.00-1.08%51,895
Apr 15, 20263,885.003,885.003,505.003,690.003,690.000.27%53,570
Apr 14, 20263,420.003,960.003,420.003,680.003,680.0010.68%130,561
Apr 13, 20263,220.003,455.003,050.003,325.003,325.003.58%61,789
Apr 10, 20263,290.003,300.002,790.003,210.003,210.00-2.43%324,957
Apr 9, 20263,300.003,300.003,205.003,290.003,290.00-1.20%11,202
Apr 8, 20263,170.003,345.003,155.003,330.003,330.007.59%30,840
Apr 7, 20263,070.003,215.003,005.003,095.003,095.000.81%35,865
Apr 6, 20263,235.003,310.003,070.003,070.003,070.00-5.39%19,427
Apr 3, 20263,265.003,310.003,220.003,245.003,245.00-0.46%13,634
Apr 2, 20263,455.003,540.003,155.003,260.003,260.00-1.21%35,000
Apr 1, 20263,220.003,460.003,220.003,300.003,300.002.48%23,101
Mar 31, 20263,595.003,595.003,075.003,220.003,220.00-6.80%88,050
Mar 30, 20263,670.003,690.003,455.003,455.003,455.00-6.62%29,389
Mar 27, 20263,880.003,925.003,655.003,700.003,700.00-4.64%26,224
Mar 26, 20264,065.004,065.003,880.003,880.003,880.00-4.67%11,450
Mar 25, 20264,075.004,075.003,910.004,070.004,070.00-0.25%18,288
Mar 24, 20263,840.004,150.003,840.004,080.004,080.006.81%16,900
Mar 23, 20263,980.004,050.003,820.003,820.003,820.00-5.21%21,748
Mar 20, 20263,885.004,050.003,850.004,030.004,030.003.73%24,686
Mar 19, 20263,795.003,935.003,775.003,885.003,885.00-0.13%12,104
Mar 18, 20263,995.003,995.003,785.003,890.003,890.001.83%23,466
Mar 17, 20264,125.004,125.003,790.003,820.003,820.00-3.41%13,949
Mar 16, 20264,150.004,150.003,850.003,955.003,955.00-0.38%15,953
Mar 13, 20263,880.004,155.003,850.003,970.003,970.00-0.63%18,123
Mar 12, 20263,985.004,070.003,800.003,995.003,995.000.25%19,979
Mar 11, 20264,100.004,100.003,905.003,985.003,985.000.38%37,162
Mar 10, 20264,035.004,370.003,830.003,970.003,970.002.85%105,566
Mar 9, 20264,270.004,410.003,565.003,860.003,860.00-12.87%116,275
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