Proteina Co., Ltd. (KOSDAQ:468530)
South Korea
· Delayed Price · Currency is KRW 98,700
-5,600 (-5.37%)
At close: Dec 5, 2025
Proteina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 104,700.00 | 105,600.00 | 96,600.00 | 98,700.00 | 98,700.00 | -5.37% | 1,154,020 |
| Dec 4, 2025 | 92,500.00 | 112,500.00 | 90,500.00 | 104,300.00 | 104,300.00 | 11.08% | 3,145,184 |
| Dec 3, 2025 | 97,400.00 | 101,300.00 | 92,800.00 | 93,900.00 | 93,900.00 | -4.18% | 1,245,898 |
| Dec 2, 2025 | 81,800.00 | 103,600.00 | 80,900.00 | 98,000.00 | 98,000.00 | 21.14% | 4,722,338 |
| Dec 1, 2025 | 78,600.00 | 82,700.00 | 77,900.00 | 80,900.00 | 80,900.00 | 2.93% | 848,149 |
| Nov 28, 2025 | 76,800.00 | 79,400.00 | 74,900.00 | 78,600.00 | 78,600.00 | 3.15% | 970,748 |
| Nov 27, 2025 | 80,200.00 | 81,200.00 | 75,600.00 | 76,200.00 | 76,200.00 | -4.75% | 965,900 |
| Nov 26, 2025 | 70,400.00 | 86,000.00 | 69,500.00 | 80,000.00 | 80,000.00 | 14.61% | 3,545,684 |
| Nov 25, 2025 | 66,500.00 | 72,800.00 | 65,700.00 | 69,800.00 | 69,800.00 | 4.96% | 1,808,106 |
| Nov 24, 2025 | 68,800.00 | 68,800.00 | 61,900.00 | 66,500.00 | 66,500.00 | -1.77% | 706,170 |
| Nov 21, 2025 | 64,300.00 | 68,500.00 | 64,200.00 | 67,700.00 | 67,700.00 | 0.15% | 533,899 |
| Nov 20, 2025 | 67,100.00 | 69,800.00 | 66,100.00 | 67,600.00 | 67,600.00 | 1.20% | 550,103 |
| Nov 19, 2025 | 65,000.00 | 70,500.00 | 63,100.00 | 66,800.00 | 66,800.00 | 1.06% | 1,222,081 |
| Nov 18, 2025 | 65,900.00 | 67,500.00 | 63,200.00 | 66,100.00 | 66,100.00 | 1.69% | 799,965 |
| Nov 17, 2025 | 60,300.00 | 67,900.00 | 56,600.00 | 65,000.00 | 65,000.00 | 9.80% | 1,350,325 |
| Nov 14, 2025 | 62,500.00 | 64,900.00 | 59,100.00 | 59,200.00 | 59,200.00 | -7.21% | 763,023 |
| Nov 13, 2025 | 69,000.00 | 69,000.00 | 63,600.00 | 63,800.00 | 63,800.00 | -6.04% | 745,093 |
| Nov 12, 2025 | 65,200.00 | 68,800.00 | 63,500.00 | 67,900.00 | 67,900.00 | 8.29% | 1,056,717 |
| Nov 11, 2025 | 66,500.00 | 66,800.00 | 61,950.00 | 62,700.00 | 62,700.00 | -4.13% | 562,969 |
| Nov 10, 2025 | 67,000.00 | 67,700.00 | 64,000.00 | 65,400.00 | 65,400.00 | - | 490,221 |
| Nov 7, 2025 | 61,500.00 | 70,500.00 | 61,400.00 | 65,400.00 | 65,400.00 | 2.03% | 1,103,033 |
| Nov 6, 2025 | 71,000.00 | 74,400.00 | 64,100.00 | 64,100.00 | 64,100.00 | -5.32% | 1,103,243 |
| Nov 5, 2025 | 69,800.00 | 70,900.00 | 62,200.00 | 67,700.00 | 67,700.00 | -3.01% | 1,405,935 |
| Nov 4, 2025 | 69,100.00 | 71,000.00 | 67,200.00 | 69,800.00 | 69,800.00 | 1.31% | 671,337 |
| Nov 3, 2025 | 65,000.00 | 71,100.00 | 64,000.00 | 68,900.00 | 68,900.00 | 8.68% | 1,004,699 |
| Oct 31, 2025 | 65,000.00 | 66,300.00 | 61,200.00 | 63,400.00 | 63,400.00 | 0.63% | 724,688 |
| Oct 30, 2025 | 56,800.00 | 67,200.00 | 55,600.00 | 63,000.00 | 63,000.00 | 10.92% | 1,937,850 |
| Oct 29, 2025 | 53,000.00 | 60,700.00 | 51,500.00 | 56,800.00 | 56,800.00 | 6.17% | 1,763,055 |
| Oct 28, 2025 | 51,200.00 | 56,000.00 | 49,500.00 | 53,500.00 | 53,500.00 | 5.52% | 1,365,982 |
| Oct 27, 2025 | 45,650.00 | 52,200.00 | 43,950.00 | 50,700.00 | 50,700.00 | 12.04% | 979,246 |
| Oct 24, 2025 | 48,200.00 | 49,600.00 | 45,250.00 | 45,250.00 | 45,250.00 | -4.84% | 517,488 |
| Oct 23, 2025 | 49,450.00 | 50,800.00 | 47,400.00 | 47,550.00 | 47,550.00 | -3.84% | 478,744 |
| Oct 22, 2025 | 48,550.00 | 50,900.00 | 46,500.00 | 49,450.00 | 49,450.00 | 2.81% | 738,530 |
| Oct 21, 2025 | 50,200.00 | 51,200.00 | 46,800.00 | 48,100.00 | 48,100.00 | -2.63% | 574,806 |
| Oct 20, 2025 | 46,000.00 | 52,400.00 | 45,100.00 | 49,400.00 | 49,400.00 | 10.89% | 1,361,149 |
| Oct 17, 2025 | 47,100.00 | 50,400.00 | 43,900.00 | 44,550.00 | 44,550.00 | -6.90% | 849,358 |
| Oct 16, 2025 | 54,700.00 | 56,700.00 | 47,750.00 | 47,850.00 | 47,850.00 | -12.04% | 866,889 |
| Oct 15, 2025 | 51,800.00 | 55,600.00 | 46,650.00 | 54,400.00 | 54,400.00 | 6.67% | 1,239,554 |
| Oct 14, 2025 | 58,000.00 | 58,800.00 | 48,800.00 | 51,000.00 | 51,000.00 | -11.30% | 826,775 |
| Oct 13, 2025 | 54,900.00 | 60,200.00 | 54,400.00 | 57,500.00 | 57,500.00 | 3.05% | 809,109 |
| Oct 10, 2025 | 47,000.00 | 58,900.00 | 47,000.00 | 55,800.00 | 55,800.00 | 20.91% | 1,519,990 |
| Oct 2, 2025 | 46,700.00 | 47,000.00 | 44,800.00 | 46,150.00 | 46,150.00 | -0.65% | 383,585 |
| Oct 1, 2025 | 45,500.00 | 48,500.00 | 44,250.00 | 46,450.00 | 46,450.00 | 4.38% | 621,915 |
| Sep 30, 2025 | 45,050.00 | 46,550.00 | 43,650.00 | 44,500.00 | 44,500.00 | -2.20% | 448,141 |
| Sep 29, 2025 | 40,800.00 | 45,800.00 | 40,200.00 | 45,500.00 | 45,500.00 | 9.90% | 888,456 |
| Sep 26, 2025 | 42,750.00 | 47,000.00 | 40,900.00 | 41,400.00 | 41,400.00 | -3.16% | 776,573 |
| Sep 25, 2025 | 43,000.00 | 45,600.00 | 41,300.00 | 42,750.00 | 42,750.00 | -1.84% | 716,505 |
| Sep 24, 2025 | 41,750.00 | 47,850.00 | 39,550.00 | 43,550.00 | 43,550.00 | 0.35% | 2,250,994 |
| Sep 23, 2025 | 34,400.00 | 43,400.00 | 34,150.00 | 43,400.00 | 43,400.00 | 29.94% | 1,648,775 |
| Sep 22, 2025 | 32,850.00 | 34,250.00 | 31,000.00 | 33,400.00 | 33,400.00 | 0.30% | 449,607 |
| Sep 19, 2025 | 34,500.00 | 35,000.00 | 32,550.00 | 33,300.00 | 33,300.00 | -3.48% | 418,023 |
| Sep 18, 2025 | 33,700.00 | 35,050.00 | 32,200.00 | 34,500.00 | 34,500.00 | 2.37% | 774,984 |
| Sep 17, 2025 | 32,800.00 | 34,850.00 | 32,000.00 | 33,700.00 | 33,700.00 | 1.20% | 1,757,417 |
| Sep 16, 2025 | 30,700.00 | 35,500.00 | 30,550.00 | 33,300.00 | 33,300.00 | 10.45% | 5,399,149 |
| Sep 15, 2025 | 23,550.00 | 30,900.00 | 23,550.00 | 30,150.00 | 30,150.00 | 26.68% | 6,950,014 |
| Sep 12, 2025 | 23,300.00 | 24,400.00 | 22,100.00 | 23,800.00 | 23,800.00 | 3.03% | 1,757,807 |
| Sep 11, 2025 | 25,350.00 | 25,350.00 | 22,850.00 | 23,100.00 | 23,100.00 | -12.33% | 2,799,591 |
| Sep 10, 2025 | 25,650.00 | 30,250.00 | 25,650.00 | 26,350.00 | 26,350.00 | 3.33% | 6,513,458 |
| Sep 9, 2025 | 26,500.00 | 27,150.00 | 24,400.00 | 25,500.00 | 25,500.00 | -4.14% | 1,550,078 |
| Sep 8, 2025 | 25,950.00 | 26,850.00 | 25,550.00 | 26,600.00 | 26,600.00 | 1.92% | 1,731,451 |
| Sep 5, 2025 | 24,300.00 | 27,900.00 | 23,250.00 | 26,100.00 | 26,100.00 | 6.10% | 5,852,483 |
| Sep 4, 2025 | 20,850.00 | 25,600.00 | 20,600.00 | 24,600.00 | 24,600.00 | 24.68% | 9,510,976 |
| Sep 3, 2025 | 17,950.00 | 21,400.00 | 17,610.00 | 19,730.00 | 19,730.00 | 10.04% | 4,097,467 |
| Sep 2, 2025 | 18,150.00 | 18,250.00 | 17,740.00 | 17,930.00 | 17,930.00 | -0.77% | 589,194 |
| Sep 1, 2025 | 17,610.00 | 18,400.00 | 17,280.00 | 18,070.00 | 18,070.00 | 3.26% | 1,250,923 |
| Aug 29, 2025 | 15,280.00 | 17,510.00 | 14,200.00 | 17,500.00 | 17,500.00 | 14.38% | 1,963,114 |
| Aug 28, 2025 | 15,500.00 | 16,210.00 | 15,110.00 | 15,300.00 | 15,300.00 | -1.10% | 169,237 |
| Aug 27, 2025 | 15,550.00 | 16,550.00 | 15,150.00 | 15,470.00 | 15,470.00 | -0.45% | 364,912 |
| Aug 26, 2025 | 15,970.00 | 16,290.00 | 15,540.00 | 15,540.00 | 15,540.00 | -4.31% | 163,369 |
| Aug 25, 2025 | 16,840.00 | 17,060.00 | 16,240.00 | 16,240.00 | 16,240.00 | -3.33% | 254,356 |
| Aug 22, 2025 | 16,800.00 | 17,160.00 | 16,070.00 | 16,800.00 | 16,800.00 | 1.51% | 258,992 |
| Aug 21, 2025 | 17,300.00 | 17,970.00 | 16,460.00 | 16,550.00 | 16,550.00 | -4.34% | 334,609 |
| Aug 20, 2025 | 16,700.00 | 17,840.00 | 15,520.00 | 17,300.00 | 17,300.00 | 0.41% | 596,766 |
| Aug 19, 2025 | 18,880.00 | 19,550.00 | 17,100.00 | 17,230.00 | 17,230.00 | -8.50% | 643,696 |
| Aug 18, 2025 | 18,660.00 | 19,750.00 | 18,570.00 | 18,830.00 | 18,830.00 | 0.91% | 908,310 |
| Aug 14, 2025 | 19,610.00 | 20,850.00 | 18,540.00 | 18,660.00 | 18,660.00 | -4.31% | 1,756,702 |
| Aug 13, 2025 | 19,480.00 | 21,350.00 | 18,890.00 | 19,500.00 | 19,500.00 | -1.17% | 3,158,982 |
| Aug 12, 2025 | 17,990.00 | 20,950.00 | 17,600.00 | 19,730.00 | 19,730.00 | 8.89% | 7,998,586 |
| Aug 11, 2025 | 18,950.00 | 19,430.00 | 17,610.00 | 18,120.00 | 18,120.00 | -4.63% | 945,712 |
| Aug 8, 2025 | 18,450.00 | 20,000.00 | 18,390.00 | 19,000.00 | 19,000.00 | 5.26% | 3,483,389 |
| Aug 7, 2025 | 18,340.00 | 19,100.00 | 17,190.00 | 18,050.00 | 18,050.00 | -4.19% | 1,657,918 |
| Aug 6, 2025 | 17,740.00 | 20,100.00 | 17,530.00 | 18,840.00 | 18,840.00 | 9.22% | 9,593,304 |
| Aug 5, 2025 | 17,740.00 | 18,550.00 | 16,040.00 | 17,250.00 | 17,250.00 | 0.82% | 4,798,341 |
| Aug 4, 2025 | 13,650.00 | 17,940.00 | 13,560.00 | 17,110.00 | 17,110.00 | 23.99% | 8,024,762 |
| Aug 1, 2025 | 14,980.00 | 15,270.00 | 13,800.00 | 13,800.00 | 13,800.00 | -9.51% | 742,013 |
| Jul 31, 2025 | 16,440.00 | 17,010.00 | 15,030.00 | 15,250.00 | 15,250.00 | -7.01% | 1,548,067 |
| Jul 30, 2025 | 18,280.00 | 18,530.00 | 15,840.00 | 16,400.00 | 16,400.00 | -6.55% | 3,115,708 |