Pro2000 Co.,Ltd. (KOSDAQ:321260)
South Korea
· Delayed Price · Currency is KRW 2,510.00
-150.00 (-5.64%)
At close: Apr 28, 2026
Pro2000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2,490.00 | 2,550.00 | 2,435.00 | 2,485.00 | 2,485.00 | -1.00% | 710,940 |
| Apr 28, 2026 | 2,680.00 | 2,680.00 | 2,415.00 | 2,510.00 | 2,510.00 | -5.64% | 1,509,041 |
| Apr 27, 2026 | 2,625.00 | 2,675.00 | 2,595.00 | 2,660.00 | 2,660.00 | 2.50% | 631,716 |
| Apr 24, 2026 | 2,590.00 | 2,690.00 | 2,575.00 | 2,595.00 | 2,595.00 | - | 791,166 |
| Apr 23, 2026 | 2,775.00 | 2,780.00 | 2,590.00 | 2,595.00 | 2,595.00 | -5.46% | 968,937 |
| Apr 22, 2026 | 2,635.00 | 2,795.00 | 2,615.00 | 2,745.00 | 2,745.00 | 2.43% | 1,414,833 |
| Apr 21, 2026 | 2,995.00 | 3,015.00 | 2,660.00 | 2,680.00 | 2,680.00 | -10.52% | 2,617,138 |
| Apr 20, 2026 | 3,000.00 | 3,385.00 | 2,860.00 | 2,995.00 | 2,995.00 | -1.16% | 8,475,235 |
| Apr 17, 2026 | 2,850.00 | 3,670.00 | 2,770.00 | 3,030.00 | 3,030.00 | 7.26% | 31,513,454 |
| Apr 16, 2026 | 2,970.00 | 2,970.00 | 2,820.00 | 2,825.00 | 2,825.00 | -5.36% | 861,685 |
| Apr 15, 2026 | 2,975.00 | 2,985.00 | 2,910.00 | 2,985.00 | 2,985.00 | 1.19% | 683,770 |
| Apr 14, 2026 | 3,000.00 | 3,000.00 | 2,900.00 | 2,950.00 | 2,950.00 | -4.07% | 1,363,769 |
| Apr 13, 2026 | 2,700.00 | 3,450.00 | 2,600.00 | 3,075.00 | 3,075.00 | 11.21% | 26,481,871 |
| Apr 10, 2026 | 2,730.00 | 2,965.00 | 2,605.00 | 2,765.00 | 2,765.00 | 1.28% | 7,156,209 |
| Apr 9, 2026 | 2,805.00 | 2,980.00 | 2,625.00 | 2,730.00 | 2,730.00 | -1.27% | 7,916,773 |
| Apr 8, 2026 | 3,035.00 | 3,140.00 | 2,660.00 | 2,765.00 | 2,765.00 | -4.66% | 12,112,681 |
| Apr 7, 2026 | 2,615.00 | 3,170.00 | 2,450.00 | 2,900.00 | 2,900.00 | 18.37% | 46,956,674 |
| Apr 6, 2026 | 1,988.00 | 2,450.00 | 1,864.00 | 2,450.00 | 2,450.00 | 29.84% | 13,139,480 |
| Apr 3, 2026 | 1,896.00 | 1,987.00 | 1,844.00 | 1,887.00 | 1,887.00 | 2.33% | 1,179,817 |
| Apr 2, 2026 | 1,960.00 | 2,110.00 | 1,824.00 | 1,844.00 | 1,844.00 | -6.06% | 3,367,487 |
| Apr 1, 2026 | 2,250.00 | 2,455.00 | 1,930.00 | 1,963.00 | 1,963.00 | -4.48% | 11,217,330 |
| Mar 31, 2026 | 1,645.00 | 2,055.00 | 1,645.00 | 2,055.00 | 2,055.00 | 29.73% | 3,706,552 |
| Mar 30, 2026 | 1,616.00 | 1,616.00 | 1,574.00 | 1,584.00 | 1,584.00 | -3.00% | 22,420 |
| Mar 27, 2026 | 1,560.00 | 1,634.00 | 1,560.00 | 1,633.00 | 1,633.00 | -0.06% | 22,234 |
| Mar 26, 2026 | 1,649.00 | 1,652.00 | 1,601.00 | 1,634.00 | 1,634.00 | -0.91% | 42,901 |
| Mar 25, 2026 | 1,602.00 | 1,650.00 | 1,602.00 | 1,649.00 | 1,649.00 | 2.93% | 66,275 |
| Mar 24, 2026 | 1,551.00 | 1,605.00 | 1,551.00 | 1,602.00 | 1,602.00 | 3.42% | 48,202 |
| Mar 23, 2026 | 1,605.00 | 1,613.00 | 1,549.00 | 1,549.00 | 1,549.00 | -3.55% | 45,568 |
| Mar 20, 2026 | 1,603.00 | 1,625.00 | 1,598.00 | 1,606.00 | 1,606.00 | 0.19% | 42,377 |
| Mar 19, 2026 | 1,583.00 | 1,625.00 | 1,583.00 | 1,603.00 | 1,603.00 | -1.05% | 23,884 |
| Mar 18, 2026 | 1,589.00 | 1,625.00 | 1,589.00 | 1,620.00 | 1,620.00 | 1.25% | 42,180 |
| Mar 17, 2026 | 1,576.00 | 1,624.00 | 1,576.00 | 1,600.00 | 1,600.00 | 1.27% | 42,877 |
| Mar 16, 2026 | 1,595.00 | 1,596.00 | 1,577.00 | 1,580.00 | 1,580.00 | -1.25% | 21,710 |
| Mar 13, 2026 | 1,570.00 | 1,610.00 | 1,548.00 | 1,600.00 | 1,600.00 | 1.78% | 36,669 |
| Mar 12, 2026 | 1,598.00 | 1,598.00 | 1,568.00 | 1,572.00 | 1,572.00 | -1.01% | 24,070 |
| Mar 11, 2026 | 1,553.00 | 1,598.00 | 1,547.00 | 1,588.00 | 1,588.00 | 2.25% | 49,841 |
| Mar 10, 2026 | 1,515.00 | 1,553.00 | 1,515.00 | 1,553.00 | 1,553.00 | 3.60% | 29,023 |
| 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 |