Protec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 59,800.00 | 60,700.00 | 56,800.00 | 60,000.00 | 60,000.00 | 36,263 |
| 2026-10-22 | 63,800.00 | 65,200.00 | 59,000.00 | 61,500.00 | 61,500.00 | 31,898 |
| 2026-10-21 | 63,600.00 | 65,600.00 | 62,800.00 | 65,100.00 | 65,100.00 | 18,238 |
| 2026-10-20 | 65,400.00 | 68,400.00 | 62,700.00 | 63,000.00 | 63,000.00 | 34,559 |
| 2026-10-19 | 62,100.00 | 68,000.00 | 61,800.00 | 66,500.00 | 66,500.00 | 76,921 |
| 2026-10-16 | 64,600.00 | 67,500.00 | 62,800.00 | 66,400.00 | 66,400.00 | 41,551 |
| 2026-10-15 | 70,000.00 | 70,000.00 | 61,900.00 | 63,400.00 | 63,400.00 | 70,461 |
| 2026-10-14 | 79,900.00 | 80,000.00 | 72,700.00 | 74,500.00 | 74,500.00 | 53,138 |
| 2026-10-13 | 76,500.00 | 80,400.00 | 74,500.00 | 79,100.00 | 79,100.00 | 60,387 |
| 2026-10-12 | 81,200.00 | 83,200.00 | 78,000.00 | 78,400.00 | 78,400.00 | 40,203 |
| 2026-10-08 | 80,500.00 | 82,500.00 | 79,600.00 | 81,400.00 | 81,400.00 | 70,788 |
| 2026-10-07 | 83,500.00 | 84,200.00 | 80,500.00 | 80,700.00 | 80,700.00 | 81,015 |
| 2026-10-06 | 86,500.00 | 87,100.00 | 83,800.00 | 85,700.00 | 85,700.00 | 47,111 |
| 2026-10-02 | 84,200.00 | 87,300.00 | 83,400.00 | 85,000.00 | 85,000.00 | 44,809 |
| 2026-10-01 | 79,400.00 | 86,000.00 | 79,400.00 | 85,200.00 | 85,200.00 | 66,987 |
| 2026-09-30 | 78,800.00 | 81,600.00 | 77,400.00 | 81,200.00 | 81,200.00 | 62,033 |
| 2026-09-29 | 72,600.00 | 78,700.00 | 72,600.00 | 78,500.00 | 78,500.00 | 34,646 |
| 2026-09-28 | 76,100.00 | 76,900.00 | 71,700.00 | 73,600.00 | 73,600.00 | 36,307 |
Page 1 of 1 · 18 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 400.0000 KRW |
| 2024-12-27 | 400.0000 KRW |
| 2023-12-27 | 400.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 400.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
| 2019-12-27 | 400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.