Proteina Co., Ltd. (KOSDAQ:468530)
South Korea
· Delayed Price · Currency is KRW 78,100
+7,700 (10.94%)
Mar 6, 2026, 3:30 PM KST
Proteina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 71,000.00 | 79,500.00 | 69,000.00 | 78,100.00 | 78,100.00 | 10.94% | 158,861 |
| Mar 5, 2026 | 67,200.00 | 72,900.00 | 67,200.00 | 70,400.00 | 70,400.00 | 13.55% | 107,166 |
| Mar 4, 2026 | 70,500.00 | 73,400.00 | 60,900.00 | 62,000.00 | 62,000.00 | -19.90% | 196,744 |
| Mar 3, 2026 | 78,800.00 | 82,300.00 | 77,000.00 | 77,400.00 | 77,400.00 | -5.72% | 178,075 |
| Feb 27, 2026 | 83,100.00 | 83,900.00 | 80,000.00 | 82,100.00 | 82,100.00 | 3.53% | 188,434 |
| Feb 26, 2026 | 78,000.00 | 80,600.00 | 76,800.00 | 79,300.00 | 79,300.00 | 1.93% | 176,539 |
| Feb 25, 2026 | 79,400.00 | 79,800.00 | 77,300.00 | 77,800.00 | 77,800.00 | -2.14% | 168,418 |
| Feb 24, 2026 | 74,800.00 | 80,900.00 | 74,200.00 | 79,500.00 | 79,500.00 | 5.58% | 295,133 |
| Feb 23, 2026 | 67,600.00 | 76,200.00 | 66,000.00 | 75,300.00 | 75,300.00 | 11.72% | 296,792 |
| Feb 20, 2026 | 71,000.00 | 72,000.00 | 66,900.00 | 67,400.00 | 67,400.00 | -7.92% | 215,686 |
| Feb 19, 2026 | 68,900.00 | 73,200.00 | 67,000.00 | 73,200.00 | 73,200.00 | 4.57% | 139,888 |
| Feb 13, 2026 | 73,000.00 | 73,000.00 | 69,100.00 | 70,000.00 | 70,000.00 | -4.63% | 157,050 |
| Feb 12, 2026 | 73,000.00 | 74,400.00 | 71,300.00 | 73,400.00 | 73,400.00 | 0.55% | 84,277 |
| Feb 11, 2026 | 75,900.00 | 78,500.00 | 72,900.00 | 73,000.00 | 73,000.00 | -3.82% | 154,203 |
| Feb 10, 2026 | 75,000.00 | 76,900.00 | 74,400.00 | 75,900.00 | 75,900.00 | - | 101,023 |
| Feb 9, 2026 | 73,900.00 | 76,400.00 | 72,500.00 | 75,900.00 | 75,900.00 | 4.98% | 102,817 |
| Feb 6, 2026 | 73,100.00 | 75,000.00 | 70,200.00 | 72,300.00 | 72,300.00 | -7.43% | 201,394 |
| Feb 5, 2026 | 81,400.00 | 82,400.00 | 77,100.00 | 78,100.00 | 78,100.00 | -2.98% | 143,229 |
| Feb 4, 2026 | 80,800.00 | 82,200.00 | 78,400.00 | 80,500.00 | 80,500.00 | -1.23% | 152,648 |
| Feb 3, 2026 | 77,400.00 | 83,900.00 | 76,800.00 | 81,500.00 | 81,500.00 | 8.23% | 210,235 |
| Feb 2, 2026 | 77,000.00 | 80,300.00 | 74,300.00 | 75,300.00 | 75,300.00 | -4.32% | 140,979 |
| Jan 30, 2026 | 81,500.00 | 81,500.00 | 77,000.00 | 78,700.00 | 78,700.00 | -4.02% | 250,863 |
| Jan 29, 2026 | 79,800.00 | 82,700.00 | 77,500.00 | 82,000.00 | 82,000.00 | 1.23% | 234,646 |
| Jan 28, 2026 | 83,900.00 | 84,000.00 | 80,300.00 | 81,000.00 | 81,000.00 | -5.37% | 315,261 |
| Jan 27, 2026 | 86,800.00 | 88,500.00 | 84,200.00 | 85,600.00 | 85,600.00 | -1.72% | 188,954 |
| Jan 26, 2026 | 83,800.00 | 88,900.00 | 82,700.00 | 87,100.00 | 87,100.00 | 4.56% | 283,811 |
| Jan 23, 2026 | 79,000.00 | 83,900.00 | 78,000.00 | 83,300.00 | 83,300.00 | 6.79% | 236,018 |
| Jan 22, 2026 | 78,800.00 | 80,100.00 | 73,800.00 | 78,000.00 | 78,000.00 | 2.77% | 294,829 |
| Jan 21, 2026 | 80,600.00 | 81,000.00 | 73,500.00 | 75,900.00 | 75,900.00 | -9.10% | 516,297 |
| Jan 20, 2026 | 85,700.00 | 86,500.00 | 82,500.00 | 83,500.00 | 83,500.00 | -2.45% | 229,012 |
| Jan 19, 2026 | 86,300.00 | 87,400.00 | 84,600.00 | 85,600.00 | 85,600.00 | 0.35% | 128,674 |
| Jan 16, 2026 | 85,800.00 | 89,000.00 | 82,500.00 | 85,300.00 | 85,300.00 | -2.63% | 351,507 |
| Jan 15, 2026 | 87,500.00 | 91,000.00 | 85,400.00 | 87,600.00 | 87,600.00 | -2.01% | 374,787 |
| Jan 14, 2026 | 95,000.00 | 95,200.00 | 85,600.00 | 89,400.00 | 89,400.00 | -5.10% | 273,438 |
| Jan 13, 2026 | 99,100.00 | 102,000.00 | 92,500.00 | 94,200.00 | 94,200.00 | 2.06% | 492,404 |
| Jan 12, 2026 | 94,500.00 | 97,100.00 | 91,100.00 | 92,300.00 | 92,300.00 | -3.05% | 278,285 |
| Jan 9, 2026 | 94,000.00 | 95,200.00 | 90,900.00 | 95,200.00 | 95,200.00 | 2.70% | 268,068 |
| Jan 8, 2026 | 94,000.00 | 95,000.00 | 92,200.00 | 92,700.00 | 92,700.00 | 2.09% | 239,486 |
| Jan 7, 2026 | 95,300.00 | 95,500.00 | 89,400.00 | 90,800.00 | 90,800.00 | -4.72% | 538,929 |
| Jan 6, 2026 | 101,100.00 | 106,700.00 | 94,000.00 | 95,300.00 | 95,300.00 | -5.46% | 349,935 |
| Jan 5, 2026 | 98,600.00 | 104,400.00 | 96,000.00 | 100,800.00 | 100,800.00 | -0.69% | 363,719 |
| Jan 2, 2026 | 109,700.00 | 113,100.00 | 101,000.00 | 101,500.00 | 101,500.00 | -8.23% | 334,559 |
| Dec 30, 2025 | 111,800.00 | 113,800.00 | 109,000.00 | 110,600.00 | 110,600.00 | -1.07% | 328,717 |
| Dec 29, 2025 | 111,800.00 | 120,100.00 | 109,400.00 | 111,800.00 | 111,800.00 | 0.18% | 806,627 |
| Dec 26, 2025 | 106,700.00 | 111,700.00 | 104,500.00 | 111,600.00 | 111,600.00 | 3.81% | 793,437 |
| Dec 24, 2025 | 100,100.00 | 111,400.00 | 98,600.00 | 107,500.00 | 107,500.00 | 7.18% | 1,216,788 |
| Dec 23, 2025 | 100,100.00 | 102,400.00 | 97,000.00 | 100,300.00 | 100,300.00 | - | 438,040 |
| Dec 22, 2025 | 97,700.00 | 101,400.00 | 93,100.00 | 100,300.00 | 100,300.00 | 4.15% | 621,772 |
| Dec 19, 2025 | 94,600.00 | 101,300.00 | 92,000.00 | 96,300.00 | 96,300.00 | 1.80% | 756,997 |
| Dec 18, 2025 | 87,300.00 | 97,000.00 | 87,200.00 | 94,600.00 | 94,600.00 | 4.30% | 857,238 |
| Dec 17, 2025 | 99,300.00 | 99,300.00 | 90,100.00 | 90,700.00 | 90,700.00 | -8.48% | 852,924 |
| Dec 16, 2025 | 104,000.00 | 114,300.00 | 94,500.00 | 99,100.00 | 99,100.00 | -1.98% | 1,993,662 |
| Dec 15, 2025 | 95,000.00 | 102,000.00 | 92,700.00 | 101,100.00 | 101,100.00 | 5.75% | 657,156 |
| Dec 12, 2025 | 96,200.00 | 100,300.00 | 93,000.00 | 95,600.00 | 95,600.00 | -0.10% | 608,422 |
| Dec 11, 2025 | 91,800.00 | 99,000.00 | 91,100.00 | 95,700.00 | 95,700.00 | 4.82% | 1,002,494 |
| Dec 10, 2025 | 92,300.00 | 94,100.00 | 90,200.00 | 91,300.00 | 91,300.00 | -1.19% | 448,566 |
| Dec 9, 2025 | 92,500.00 | 95,100.00 | 89,800.00 | 92,400.00 | 92,400.00 | 0.65% | 632,810 |
| Dec 8, 2025 | 99,500.00 | 103,500.00 | 89,600.00 | 91,800.00 | 91,800.00 | -6.99% | 1,033,560 |
| 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 |