Skip to main content
Protia Inc. (KOSDAQ:303360)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,630.00
-120.00 (-2.09%)
At close: Dec 5, 2025

Protia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,750.005,760.005,500.005,630.005,630.00-2.09%53,224
Dec 4, 20255,790.005,790.005,620.005,750.005,750.000.35%60,916
Dec 3, 20255,810.005,960.005,660.005,730.005,730.001.42%80,956
Dec 2, 20255,520.005,670.005,520.005,650.005,650.000.89%49,201
Dec 1, 20255,630.005,840.005,490.005,600.005,600.00-0.53%74,735
Nov 28, 20255,720.005,750.005,500.005,630.005,630.00-1.57%76,808
Nov 27, 20255,860.005,900.005,610.005,720.005,720.00-0.87%111,832
Nov 26, 20255,680.005,880.005,550.005,770.005,770.003.04%132,782
Nov 25, 20255,620.005,740.005,350.005,600.005,600.00-0.36%103,050
Nov 24, 20255,830.006,100.005,480.005,620.005,620.00-3.10%355,412
Nov 21, 20255,800.006,060.005,620.005,800.005,800.00-1.86%190,071
Nov 20, 20255,260.006,200.005,220.005,910.005,910.0016.57%883,867
Nov 19, 20254,980.005,090.004,835.005,070.005,070.001.00%33,775
Nov 18, 20255,300.005,350.004,940.005,020.005,020.00-6.17%64,705
Nov 17, 20254,985.005,350.004,860.005,350.005,350.009.30%81,287
Nov 14, 20255,050.005,060.004,830.004,895.004,895.00-4.02%37,715
Nov 13, 20255,090.005,150.004,900.005,100.005,100.000.59%66,763
Nov 12, 20255,040.005,190.004,950.005,070.005,070.001.81%63,633
Nov 11, 20255,170.005,400.004,960.004,980.004,980.00-5.32%69,311
Nov 10, 20255,300.005,490.004,920.005,260.005,260.001.15%124,876
Nov 7, 20255,350.005,670.004,955.005,200.005,200.00-3.70%179,049
Nov 6, 20254,935.005,420.004,770.005,400.005,400.0011.80%266,943
Nov 5, 20254,795.004,930.004,460.004,830.004,830.000.21%179,065
Nov 4, 20254,195.004,990.004,195.004,820.004,820.0013.95%210,602
Nov 3, 20254,570.004,570.004,165.004,230.004,230.00-6.52%128,406
Oct 31, 20254,545.004,545.004,385.004,525.004,525.000.78%27,812
Oct 30, 20254,730.004,730.004,445.004,490.004,490.00-4.06%58,002
Oct 29, 20254,760.004,880.004,670.004,680.004,680.00-2.50%36,677
Oct 28, 20254,680.004,860.004,455.004,800.004,800.003.11%83,138
Oct 27, 20254,680.004,800.004,565.004,655.004,655.00-0.53%79,899
Oct 24, 20254,480.004,700.004,355.004,680.004,680.006.48%48,679
Oct 23, 20254,400.004,420.004,300.004,395.004,395.001.85%28,225
Oct 22, 20254,365.004,455.004,290.004,315.004,315.00-1.15%70,426
Oct 21, 20254,725.004,815.004,260.004,365.004,365.00-7.13%189,008
Oct 20, 20254,660.004,995.004,655.004,700.004,700.000.97%114,693
Oct 17, 20254,840.004,855.004,650.004,655.004,655.00-3.82%59,749
Oct 16, 20254,895.004,900.004,610.004,840.004,840.00-74,535
Oct 15, 20254,865.004,880.004,715.004,840.004,840.001.04%55,812
Oct 14, 20254,610.004,950.004,610.004,790.004,790.001.91%77,037
Oct 13, 20254,820.004,820.004,560.004,700.004,700.00-67,654
Oct 10, 20254,675.004,930.004,675.004,700.004,700.000.53%41,547
Oct 2, 20254,715.004,810.004,550.004,675.004,675.00-0.85%40,242
Oct 1, 20254,800.004,970.004,715.004,715.004,715.000.75%60,115
Sep 30, 20254,920.004,920.004,665.004,680.004,680.00-2.90%44,315
Sep 29, 20254,770.004,950.004,645.004,820.004,820.003.66%54,733
Sep 26, 20254,885.004,885.004,515.004,650.004,650.00-2.41%72,159
Sep 25, 20254,720.004,895.004,650.004,765.004,765.002.03%96,899
Sep 24, 20254,670.004,735.004,560.004,670.004,670.002.41%62,288
Sep 23, 20254,765.004,765.004,500.004,560.004,560.00-1.83%136,396
Sep 22, 20254,995.004,995.004,595.004,645.004,645.00-7.01%312,728
Sep 19, 20255,090.005,170.004,870.004,995.004,995.00-1.87%88,314
Sep 18, 20255,220.005,490.004,915.005,090.005,090.00-3.05%154,356
Sep 17, 20255,300.005,370.005,210.005,250.005,250.00-0.94%57,716
Sep 16, 20255,790.005,790.005,140.005,300.005,300.00-7.34%343,864
Sep 15, 20255,810.005,900.005,620.005,720.005,720.00-1.55%94,478
Sep 12, 20255,890.005,950.005,710.005,810.005,810.00-2.19%109,948
Sep 11, 20255,980.006,300.005,770.005,940.005,940.00-0.17%137,515
Sep 10, 20255,400.006,110.005,340.005,950.005,950.0013.33%586,334
Sep 9, 20255,310.005,310.005,040.005,250.005,250.000.38%95,878
Sep 8, 20255,220.005,320.005,160.005,230.005,230.000.19%59,886
Sep 5, 20255,630.005,630.005,080.005,220.005,220.00-4.92%183,519
Sep 4, 20254,900.005,710.004,830.005,490.005,490.0012.27%407,535
Sep 3, 20254,965.004,975.004,805.004,890.004,890.00-1.51%60,193
Sep 2, 20255,000.005,150.004,800.004,965.004,965.00-1.68%79,850
Sep 1, 20254,810.005,100.004,620.005,050.005,050.003.06%125,846
Aug 29, 20255,140.005,140.004,780.004,900.004,900.00-5.59%251,685
Aug 28, 20254,505.005,210.004,505.005,190.005,190.0014.07%480,866
Aug 27, 20254,635.004,690.004,510.004,550.004,550.00-1.73%82,397
Aug 26, 20254,750.004,895.004,575.004,630.004,630.00-2.53%165,047
Aug 25, 20254,425.004,800.004,425.004,750.004,750.007.95%304,003
Aug 22, 20254,540.004,755.004,205.004,400.004,400.00-4.35%274,629
Aug 21, 20254,350.004,670.004,235.004,600.004,600.007.48%458,982
Aug 20, 20254,205.004,285.004,040.004,280.004,280.001.90%130,529
Aug 19, 20253,965.004,245.003,870.004,200.004,200.006.06%265,771
Aug 18, 20253,930.004,040.003,870.003,960.003,960.00-87,899
Aug 14, 20253,970.004,070.003,925.003,960.003,960.00-0.25%34,978
Aug 13, 20253,925.004,095.003,925.003,970.003,970.001.15%78,630
Aug 12, 20254,000.004,000.003,805.003,925.003,925.00-1.75%91,532
Aug 11, 20253,920.004,200.003,910.003,995.003,995.002.30%116,524
Aug 8, 20253,965.004,005.003,865.003,905.003,905.00-1.01%31,822
Aug 7, 20253,935.004,190.003,835.003,945.003,945.00-0.50%72,207
Aug 6, 20253,805.004,075.003,800.003,965.003,965.002.99%77,284
Aug 5, 20253,870.003,950.003,705.003,850.003,850.00-0.13%64,125
Aug 4, 20253,920.003,940.003,780.003,855.003,855.00-2.16%49,203
Aug 1, 20254,020.004,050.003,750.003,940.003,940.00-1.99%100,373
Jul 31, 20253,890.004,275.003,890.004,020.004,020.003.34%204,654
Jul 30, 20253,700.003,970.003,700.003,890.003,890.004.15%85,354
Jul 29, 20253,830.003,850.003,675.003,735.003,735.00-0.93%116,789
Jul 28, 20254,130.004,130.003,755.003,770.003,770.00-9.59%285,839
Jul 25, 20253,930.004,260.003,905.004,170.004,170.006.11%359,306
Jul 24, 20253,860.004,050.003,795.003,930.003,930.001.81%230,526
Jul 23, 20253,860.004,100.003,705.003,860.003,860.00-0.52%361,369
Jul 22, 20253,990.004,000.003,775.003,880.003,880.00-0.51%522,027
Jul 21, 20253,455.004,360.003,455.003,900.003,900.0013.04%4,218,354
Jul 18, 20253,190.003,680.003,130.003,450.003,450.008.49%997,177
Jul 17, 20253,125.003,190.003,110.003,180.003,180.001.11%7,101
Jul 16, 20253,175.003,175.003,140.003,145.003,145.00-1.10%4,595
Jul 15, 20253,195.003,195.003,095.003,180.003,180.00-0.47%15,292
Jul 14, 20253,205.003,205.003,135.003,195.003,195.00-0.31%8,874
Jul 11, 20253,250.003,290.003,155.003,205.003,205.00-0.77%8,487