Skip to main content
Protia Inc. (KOSDAQ:303360)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,960.00
-80.00 (-1.59%)
At close: Mar 6, 2026

Protia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,900.004,900.004,625.004,730.004,730.00-4.64%32,229
Mar 6, 20265,040.005,040.004,870.004,960.004,960.00-1.59%26,684
Mar 5, 20264,720.005,170.004,720.005,040.005,040.009.80%22,353
Mar 4, 20265,100.005,100.004,400.004,590.004,590.00-10.00%141,709
Mar 3, 20265,380.005,420.005,100.005,100.005,100.00-5.20%48,718
Feb 27, 20265,210.005,380.005,050.005,380.005,380.003.26%81,455
Feb 26, 20265,330.005,380.005,150.005,210.005,210.00-2.25%59,442
Feb 25, 20265,450.005,450.005,330.005,330.005,330.00-2.20%25,850
Feb 24, 20265,370.005,600.005,160.005,450.005,450.001.11%25,851
Feb 23, 20265,360.005,480.005,210.005,390.005,390.000.56%41,842
Feb 20, 20265,590.005,650.005,350.005,360.005,360.00-4.11%45,111
Feb 19, 20265,380.005,710.005,310.005,590.005,590.003.90%79,102
Feb 13, 20265,410.005,480.005,280.005,380.005,380.00-0.55%31,824
Feb 12, 20265,440.005,440.005,350.005,410.005,410.00-0.55%21,244
Feb 11, 20265,380.005,500.005,260.005,440.005,440.001.12%50,365
Feb 10, 20265,270.005,390.005,250.005,380.005,380.001.13%23,780
Feb 9, 20265,230.005,370.004,925.005,320.005,320.001.72%54,071
Feb 6, 20265,320.005,320.005,000.005,230.005,230.00-1.69%46,401
Feb 5, 20265,100.005,350.005,030.005,320.005,320.003.91%50,438
Feb 4, 20265,180.005,340.005,010.005,120.005,120.000.99%56,692
Feb 3, 20265,040.005,170.004,945.005,070.005,070.001.20%68,732
Feb 2, 20265,170.005,170.004,960.005,010.005,010.00-1.57%54,690
Jan 30, 20265,390.005,450.004,855.005,090.005,090.00-5.57%544,901
Jan 29, 20265,530.005,590.005,300.005,390.005,390.00-2.53%128,093
Jan 28, 20265,700.005,960.005,390.005,530.005,530.00-1.25%179,341
Jan 27, 20265,680.005,730.005,520.005,600.005,600.00-1.41%45,900
Jan 26, 20265,510.005,750.005,300.005,680.005,680.003.27%80,234
Jan 23, 20265,600.005,800.005,500.005,500.005,500.000.73%73,571
Jan 22, 20265,460.005,580.005,380.005,460.005,460.00-33,977
Jan 21, 20265,500.005,660.005,300.005,460.005,460.00-1.97%94,188
Jan 20, 20265,500.005,670.005,400.005,570.005,570.001.27%39,791
Jan 19, 20265,630.005,630.005,350.005,500.005,500.00-2.31%89,287
Jan 16, 20265,630.005,700.005,540.005,630.005,630.00-29,109
Jan 15, 20265,570.005,640.005,500.005,630.005,630.000.36%25,134
Jan 14, 20265,630.005,630.005,490.005,610.005,610.00-0.36%26,484
Jan 13, 20265,640.005,640.005,510.005,630.005,630.00-0.18%29,275
Jan 12, 20265,590.005,680.005,510.005,640.005,640.000.89%27,513
Jan 9, 20265,580.005,660.005,480.005,590.005,590.000.18%37,414
Jan 8, 20265,640.005,650.005,510.005,580.005,580.00-1.24%47,457
Jan 7, 20265,910.005,910.005,490.005,650.005,650.00-3.75%173,020
Jan 6, 20266,040.006,040.005,800.005,870.005,870.00-2.81%61,509
Jan 5, 20265,960.006,070.005,590.006,040.006,040.00-0.17%156,466
Jan 2, 20266,240.006,240.005,970.006,050.006,050.00-3.04%82,380
Dec 30, 20256,200.006,260.006,050.006,240.006,240.001.30%61,747
Dec 29, 20256,020.006,190.006,020.006,160.006,160.000.65%32,392
Dec 26, 20256,090.006,170.005,950.006,120.006,120.00-0.16%52,934
Dec 24, 20256,170.006,410.006,130.006,130.006,130.00-1.92%64,728
Dec 23, 20256,270.006,330.006,050.006,250.006,250.00-0.32%62,186
Dec 22, 20256,550.006,560.006,110.006,270.006,270.00-4.27%127,704
Dec 19, 20256,480.006,750.006,300.006,550.006,550.001.08%119,462
Dec 18, 20256,400.006,890.006,200.006,480.006,480.003.02%174,966
Dec 17, 20256,330.006,690.006,100.006,290.006,290.00-0.63%150,167
Dec 16, 20256,490.006,540.006,110.006,330.006,330.00-0.63%137,723
Dec 15, 20255,850.006,370.005,720.006,370.006,370.009.83%246,016
Dec 12, 20255,740.005,820.005,620.005,800.005,800.002.84%28,292
Dec 11, 20255,890.005,890.005,510.005,640.005,640.00-2.59%99,351
Dec 10, 20255,800.006,060.005,750.005,790.005,790.00-1.03%88,810
Dec 9, 20255,710.006,020.005,600.005,850.005,850.002.45%131,757
Dec 8, 20255,630.005,720.005,540.005,710.005,710.001.42%55,941
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