Pro2000 Co.,Ltd. (KOSDAQ:321260)
South Korea
· Delayed Price · Currency is KRW 1,499.00
-97.00 (-6.08%)
At close: Mar 9, 2026
Pro2000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,585.00 | 1,585.00 | 1,455.00 | 1,499.00 | 1,499.00 | -6.08% | 119,006 |
| Mar 6, 2026 | 1,555.00 | 1,610.00 | 1,551.00 | 1,596.00 | 1,596.00 | 1.33% | 44,571 |
| Mar 5, 2026 | 1,520.00 | 1,597.00 | 1,520.00 | 1,575.00 | 1,575.00 | 6.78% | 80,476 |
| Mar 4, 2026 | 1,631.00 | 1,637.00 | 1,467.00 | 1,475.00 | 1,475.00 | -10.55% | 224,242 |
| Mar 3, 2026 | 1,728.00 | 1,728.00 | 1,630.00 | 1,649.00 | 1,649.00 | -4.57% | 91,962 |
| Feb 27, 2026 | 1,752.00 | 1,760.00 | 1,714.00 | 1,728.00 | 1,728.00 | -1.37% | 75,301 |
| Feb 26, 2026 | 1,732.00 | 1,772.00 | 1,718.00 | 1,752.00 | 1,752.00 | 1.21% | 140,322 |
| Feb 25, 2026 | 1,695.00 | 1,732.00 | 1,670.00 | 1,731.00 | 1,731.00 | 2.24% | 180,297 |
| Feb 24, 2026 | 1,644.00 | 1,693.00 | 1,629.00 | 1,693.00 | 1,693.00 | 2.98% | 71,059 |
| Feb 23, 2026 | 1,683.00 | 1,690.00 | 1,634.00 | 1,644.00 | 1,644.00 | -2.32% | 221,108 |
| Feb 20, 2026 | 1,684.00 | 1,698.00 | 1,673.00 | 1,683.00 | 1,683.00 | -0.71% | 86,775 |
| Feb 19, 2026 | 1,699.00 | 1,716.00 | 1,692.00 | 1,695.00 | 1,695.00 | - | 111,099 |
| Feb 13, 2026 | 1,714.00 | 1,717.00 | 1,693.00 | 1,695.00 | 1,695.00 | -2.02% | 104,020 |
| Feb 12, 2026 | 1,728.00 | 1,743.00 | 1,713.00 | 1,730.00 | 1,730.00 | 0.12% | 46,587 |
| Feb 11, 2026 | 1,720.00 | 1,734.00 | 1,706.00 | 1,728.00 | 1,728.00 | 0.47% | 89,900 |
| Feb 10, 2026 | 1,713.00 | 1,725.00 | 1,707.00 | 1,720.00 | 1,720.00 | 0.64% | 98,342 |
| Feb 9, 2026 | 1,735.00 | 1,750.00 | 1,709.00 | 1,709.00 | 1,709.00 | -0.75% | 148,515 |
| Feb 6, 2026 | 1,753.00 | 1,773.00 | 1,651.00 | 1,722.00 | 1,722.00 | -1.77% | 76,655 |
| Feb 5, 2026 | 1,779.00 | 1,779.00 | 1,739.00 | 1,753.00 | 1,753.00 | -1.79% | 74,786 |
| Feb 4, 2026 | 1,767.00 | 1,785.00 | 1,758.00 | 1,785.00 | 1,785.00 | 1.02% | 73,139 |
| Feb 3, 2026 | 1,780.00 | 1,798.00 | 1,750.00 | 1,767.00 | 1,767.00 | -0.06% | 107,867 |
| Feb 2, 2026 | 1,803.00 | 1,830.00 | 1,746.00 | 1,768.00 | 1,768.00 | -3.07% | 146,609 |
| Jan 30, 2026 | 1,805.00 | 1,858.00 | 1,792.00 | 1,824.00 | 1,824.00 | 1.05% | 245,968 |
| Jan 29, 2026 | 1,790.00 | 1,821.00 | 1,765.00 | 1,805.00 | 1,805.00 | 0.56% | 134,188 |
| Jan 28, 2026 | 1,777.00 | 1,818.00 | 1,777.00 | 1,795.00 | 1,795.00 | 1.01% | 107,261 |
| Jan 27, 2026 | 1,778.00 | 1,789.00 | 1,767.00 | 1,777.00 | 1,777.00 | -0.11% | 40,335 |
| Jan 26, 2026 | 1,760.00 | 1,780.00 | 1,742.00 | 1,779.00 | 1,779.00 | 1.72% | 119,178 |
| Jan 23, 2026 | 1,760.00 | 1,779.00 | 1,730.00 | 1,749.00 | 1,749.00 | -0.63% | 77,112 |
| Jan 22, 2026 | 1,753.00 | 1,785.00 | 1,736.00 | 1,760.00 | 1,760.00 | 0.40% | 108,047 |
| Jan 21, 2026 | 1,767.00 | 1,786.00 | 1,734.00 | 1,753.00 | 1,753.00 | -1.46% | 80,707 |
| Jan 20, 2026 | 1,761.00 | 1,786.00 | 1,729.00 | 1,779.00 | 1,779.00 | 1.08% | 150,367 |
| Jan 19, 2026 | 1,715.00 | 1,909.00 | 1,715.00 | 1,760.00 | 1,760.00 | 3.53% | 1,079,802 |
| Jan 16, 2026 | 1,728.00 | 1,728.00 | 1,699.00 | 1,700.00 | 1,700.00 | -0.82% | 58,828 |
| Jan 15, 2026 | 1,722.00 | 1,723.00 | 1,701.00 | 1,714.00 | 1,714.00 | -0.46% | 35,564 |
| Jan 14, 2026 | 1,716.00 | 1,733.00 | 1,709.00 | 1,722.00 | 1,722.00 | 0.35% | 29,525 |
| Jan 13, 2026 | 1,727.00 | 1,732.00 | 1,703.00 | 1,716.00 | 1,716.00 | -0.64% | 93,389 |
| Jan 12, 2026 | 1,718.00 | 1,745.00 | 1,712.00 | 1,727.00 | 1,727.00 | - | 34,242 |
| Jan 9, 2026 | 1,726.00 | 1,735.00 | 1,701.00 | 1,727.00 | 1,727.00 | 0.06% | 27,707 |
| Jan 8, 2026 | 1,775.00 | 1,775.00 | 1,711.00 | 1,726.00 | 1,726.00 | -2.27% | 44,370 |
| Jan 7, 2026 | 1,760.00 | 1,790.00 | 1,750.00 | 1,766.00 | 1,766.00 | 0.91% | 83,625 |
| Jan 6, 2026 | 1,765.00 | 1,765.00 | 1,739.00 | 1,750.00 | 1,750.00 | -0.23% | 30,844 |
| Jan 5, 2026 | 1,735.00 | 1,775.00 | 1,735.00 | 1,754.00 | 1,754.00 | 1.10% | 47,954 |
| Jan 2, 2026 | 1,735.00 | 1,735.00 | 1,710.00 | 1,735.00 | 1,735.00 | 0.64% | 20,031 |
| Dec 30, 2025 | 1,735.00 | 1,735.00 | 1,710.00 | 1,724.00 | 1,724.00 | -0.63% | 21,877 |
| Dec 29, 2025 | 1,735.00 | 1,740.00 | 1,709.00 | 1,735.00 | 1,735.00 | - | 21,262 |
| Dec 26, 2025 | 1,709.00 | 1,740.00 | 1,700.00 | 1,735.00 | 1,715.00 | 1.52% | 49,596 |
| Dec 24, 2025 | 1,725.00 | 1,725.00 | 1,701.00 | 1,709.00 | 1,689.30 | -0.41% | 22,306 |
| Dec 23, 2025 | 1,721.00 | 1,733.00 | 1,713.00 | 1,716.00 | 1,696.22 | -1.10% | 26,609 |
| Dec 22, 2025 | 1,735.00 | 1,760.00 | 1,730.00 | 1,735.00 | 1,715.00 | 0.17% | 30,467 |
| Dec 19, 2025 | 1,719.00 | 1,759.00 | 1,703.00 | 1,732.00 | 1,712.03 | 1.46% | 27,311 |
| Dec 18, 2025 | 1,713.00 | 1,723.00 | 1,698.00 | 1,707.00 | 1,687.32 | -1.73% | 71,051 |
| Dec 17, 2025 | 1,726.00 | 1,747.00 | 1,726.00 | 1,737.00 | 1,716.98 | -0.06% | 27,010 |
| Dec 16, 2025 | 1,759.00 | 1,761.00 | 1,737.00 | 1,738.00 | 1,717.97 | -1.92% | 111,194 |
| Dec 15, 2025 | 1,770.00 | 1,779.00 | 1,757.00 | 1,772.00 | 1,751.57 | 0.40% | 47,489 |
| Dec 12, 2025 | 1,764.00 | 1,777.00 | 1,762.00 | 1,765.00 | 1,744.65 | -0.34% | 41,709 |
| Dec 11, 2025 | 1,777.00 | 1,795.00 | 1,767.00 | 1,771.00 | 1,750.59 | -0.78% | 72,129 |
| Dec 10, 2025 | 1,795.00 | 1,809.00 | 1,779.00 | 1,785.00 | 1,764.42 | -0.78% | 58,958 |
| Dec 9, 2025 | 1,839.00 | 1,839.00 | 1,797.00 | 1,799.00 | 1,778.26 | -1.32% | 48,545 |
| Dec 8, 2025 | 1,835.00 | 1,835.00 | 1,795.00 | 1,823.00 | 1,801.99 | 0.50% | 37,264 |
| Dec 5, 2025 | 1,835.00 | 1,835.00 | 1,793.00 | 1,814.00 | 1,793.09 | 0.44% | 67,180 |
| Dec 4, 2025 | 1,853.00 | 1,853.00 | 1,797.00 | 1,806.00 | 1,785.18 | -1.74% | 32,919 |
| Dec 3, 2025 | 1,864.00 | 1,864.00 | 1,825.00 | 1,838.00 | 1,816.81 | -0.11% | 18,434 |
| Dec 2, 2025 | 1,829.00 | 1,849.00 | 1,819.00 | 1,840.00 | 1,818.79 | -0.81% | 39,978 |
| Dec 1, 2025 | 1,847.00 | 1,869.00 | 1,840.00 | 1,855.00 | 1,833.62 | 1.31% | 49,354 |
| Nov 28, 2025 | 1,823.00 | 1,841.00 | 1,797.00 | 1,831.00 | 1,809.89 | 1.84% | 52,164 |
| Nov 27, 2025 | 1,785.00 | 1,815.00 | 1,778.00 | 1,798.00 | 1,777.27 | 1.07% | 30,338 |
| Nov 26, 2025 | 1,764.00 | 1,779.00 | 1,750.00 | 1,779.00 | 1,758.49 | 1.77% | 41,956 |
| Nov 25, 2025 | 1,766.00 | 1,794.00 | 1,747.00 | 1,748.00 | 1,727.85 | -0.79% | 73,808 |
| Nov 24, 2025 | 1,776.00 | 1,795.00 | 1,740.00 | 1,762.00 | 1,741.69 | - | 93,870 |
| Nov 21, 2025 | 1,800.00 | 1,840.00 | 1,756.00 | 1,762.00 | 1,741.69 | -4.50% | 169,472 |
| Nov 20, 2025 | 1,855.00 | 1,884.00 | 1,818.00 | 1,845.00 | 1,823.73 | -0.16% | 137,737 |
| Nov 19, 2025 | 1,967.00 | 1,981.00 | 1,815.00 | 1,848.00 | 1,826.70 | -7.00% | 659,968 |
| Nov 18, 2025 | 2,070.00 | 2,105.00 | 1,987.00 | 1,987.00 | 1,964.10 | -5.83% | 278,656 |
| Nov 17, 2025 | 2,110.00 | 2,160.00 | 2,065.00 | 2,110.00 | 2,085.68 | - | 241,591 |
| Nov 14, 2025 | 2,130.00 | 2,165.00 | 2,090.00 | 2,110.00 | 2,085.68 | -1.63% | 210,508 |
| Nov 13, 2025 | 2,140.00 | 2,170.00 | 2,115.00 | 2,145.00 | 2,120.27 | 0.23% | 110,607 |
| Nov 12, 2025 | 2,095.00 | 2,195.00 | 2,080.00 | 2,140.00 | 2,115.33 | 1.42% | 289,510 |
| Nov 11, 2025 | 2,140.00 | 2,175.00 | 2,075.00 | 2,110.00 | 2,085.68 | -0.71% | 256,630 |
| Nov 10, 2025 | 2,055.00 | 2,145.00 | 2,040.00 | 2,125.00 | 2,100.50 | 3.16% | 133,776 |
| Nov 7, 2025 | 2,100.00 | 2,105.00 | 2,005.00 | 2,060.00 | 2,036.25 | -3.29% | 134,406 |
| Nov 6, 2025 | 2,060.00 | 2,140.00 | 2,055.00 | 2,130.00 | 2,105.45 | 3.40% | 151,341 |
| Nov 5, 2025 | 2,130.00 | 2,140.00 | 1,996.00 | 2,060.00 | 2,036.25 | -3.51% | 193,232 |
| Nov 4, 2025 | 2,085.00 | 2,155.00 | 2,070.00 | 2,135.00 | 2,110.39 | 2.15% | 256,167 |
| Nov 3, 2025 | 2,045.00 | 2,175.00 | 2,015.00 | 2,090.00 | 2,065.91 | 4.24% | 226,046 |
| Oct 31, 2025 | 1,998.00 | 2,065.00 | 1,987.00 | 2,005.00 | 1,981.89 | -0.50% | 82,828 |
| Oct 30, 2025 | 2,010.00 | 2,060.00 | 1,970.00 | 2,015.00 | 1,991.77 | -0.25% | 178,544 |
| Oct 29, 2025 | 2,035.00 | 2,055.00 | 2,005.00 | 2,020.00 | 1,996.71 | -0.98% | 91,718 |
| Oct 28, 2025 | 2,060.00 | 2,085.00 | 2,030.00 | 2,040.00 | 2,016.48 | -1.45% | 108,854 |
| Oct 27, 2025 | 2,030.00 | 2,075.00 | 2,010.00 | 2,070.00 | 2,046.14 | 1.97% | 130,621 |
| Oct 24, 2025 | 2,000.00 | 2,060.00 | 2,000.00 | 2,030.00 | 2,006.60 | 1.55% | 100,395 |
| Oct 23, 2025 | 2,020.00 | 2,040.00 | 1,992.00 | 1,999.00 | 1,975.96 | -1.04% | 53,977 |
| Oct 22, 2025 | 2,020.00 | 2,030.00 | 1,968.00 | 2,020.00 | 1,996.71 | 1.10% | 125,438 |
| Oct 21, 2025 | 2,020.00 | 2,045.00 | 1,997.00 | 1,998.00 | 1,974.97 | -1.09% | 181,583 |
| Oct 20, 2025 | 1,988.00 | 2,050.00 | 1,988.00 | 2,020.00 | 1,996.71 | 0.75% | 100,379 |
| Oct 17, 2025 | 2,060.00 | 2,075.00 | 2,005.00 | 2,005.00 | 1,981.89 | -3.37% | 227,001 |
| Oct 16, 2025 | 2,085.00 | 2,115.00 | 2,065.00 | 2,075.00 | 2,051.08 | -0.72% | 192,073 |
| Oct 15, 2025 | 2,045.00 | 2,115.00 | 2,045.00 | 2,090.00 | 2,065.91 | 1.70% | 70,365 |
| Oct 14, 2025 | 2,095.00 | 2,130.00 | 2,035.00 | 2,055.00 | 2,031.31 | -2.14% | 214,726 |
| Oct 13, 2025 | 2,115.00 | 2,140.00 | 2,040.00 | 2,100.00 | 2,075.79 | -0.94% | 93,326 |
| Oct 10, 2025 | 2,165.00 | 2,165.00 | 2,120.00 | 2,120.00 | 2,095.56 | -1.17% | 114,998 |