Skip to main content
Protia Inc. (KOSDAQ:303360)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,990.00
0.00 (0.00%)
At close: Apr 28, 2026

Protia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20264,920.005,020.004,865.004,990.004,990.001.42%30,959
Apr 24, 20264,935.005,020.004,820.004,920.004,920.00-0.30%39,524
Apr 23, 20264,930.004,935.004,845.004,935.004,935.000.41%15,688
Apr 22, 20264,915.004,950.004,750.004,915.004,915.00-61,840
Apr 21, 20265,100.005,100.004,770.004,915.004,915.00-3.63%123,824
Apr 20, 20265,190.005,260.004,930.005,100.005,100.000.39%113,965
Apr 17, 20265,020.005,330.004,970.005,080.005,080.000.79%36,288
Apr 16, 20264,980.005,080.004,970.005,040.005,040.000.40%16,867
Apr 15, 20264,980.005,100.004,920.005,020.005,020.001.31%14,972
Apr 14, 20265,000.005,090.004,830.004,955.004,955.00-0.90%13,735
Apr 13, 20264,905.005,100.004,765.005,000.005,000.000.30%30,017
Apr 10, 20264,670.005,070.004,670.004,985.004,985.007.55%62,886
Apr 9, 20264,675.004,675.004,575.004,635.004,635.00-0.86%12,034
Apr 8, 20264,460.004,830.004,460.004,675.004,675.004.82%33,753
Apr 7, 20264,535.004,535.004,370.004,460.004,460.00-1.65%17,165
Apr 6, 20264,530.004,800.004,400.004,535.004,535.001.23%32,114
Apr 3, 20264,460.004,515.004,405.004,480.004,480.000.67%26,065
Apr 2, 20264,575.004,615.004,255.004,450.004,450.00-2.20%58,947
Apr 1, 20264,435.004,750.004,435.004,550.004,550.003.17%29,300
Mar 31, 20264,505.004,575.004,410.004,410.004,410.00-2.11%35,594
Mar 30, 20264,715.004,715.004,475.004,505.004,505.00-4.96%41,370
Mar 27, 20264,670.004,820.004,600.004,740.004,740.001.50%20,840
Mar 26, 20264,735.004,850.004,630.004,670.004,670.00-1.37%14,948
Mar 25, 20264,665.004,825.004,565.004,735.004,735.001.50%23,702
Mar 24, 20264,720.004,765.004,600.004,665.004,665.001.08%14,136
Mar 23, 20264,805.004,805.004,600.004,615.004,615.00-3.95%33,676
Mar 20, 20264,835.004,895.004,710.004,805.004,805.00-0.62%45,064
Mar 19, 20264,960.004,960.004,825.004,835.004,835.00-3.01%20,666
Mar 18, 20264,910.005,090.004,850.004,985.004,985.001.73%22,552
Mar 17, 20264,965.005,040.004,860.004,900.004,900.00-0.20%9,210
Mar 16, 20264,940.005,010.004,750.004,910.004,910.00-0.71%31,791
Mar 13, 20264,940.005,040.004,900.004,945.004,945.00-1.88%16,792
Mar 12, 20264,945.005,100.004,890.005,040.005,040.001.92%19,213
Mar 11, 20264,915.005,050.004,860.004,945.004,945.001.23%28,434
Mar 10, 20264,700.004,945.004,700.004,885.004,885.003.28%31,817
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