Protia Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 6,560.00 | 6,560.00 | 6,400.00 | 6,550.00 | 4,366.67 | 1,261 |
| 2021-11-19 | 6,500.00 | 6,560.00 | 6,500.00 | 6,560.00 | 4,373.33 | 757 |
| 2021-11-18 | 6,550.00 | 6,570.00 | 6,550.00 | 6,560.00 | 4,373.33 | 460 |
| 2021-11-17 | 6,560.00 | 6,560.00 | 6,420.00 | 6,550.00 | 4,366.67 | 1,089 |
| 2021-11-16 | 6,610.00 | 6,610.00 | 6,540.00 | 6,610.00 | 4,406.67 | 636 |
| 2021-11-15 | 6,630.00 | 6,630.00 | 6,450.00 | 6,610.00 | 4,406.67 | 2,010 |
| 2021-11-12 | 6,500.00 | 6,630.00 | 6,400.00 | 6,620.00 | 4,413.33 | 3,691 |
| 2021-11-11 | 6,400.00 | 6,500.00 | 6,300.00 | 6,500.00 | 4,333.33 | 4,525 |
| 2021-11-10 | 6,770.00 | 6,770.00 | 6,160.00 | 6,500.00 | 4,333.33 | 3,493 |
| 2021-11-09 | 6,720.00 | 6,790.00 | 6,030.00 | 6,780.00 | 4,520.00 | 1,896 |
| 2021-11-08 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 4,526.67 | 663 |
| 2021-11-05 | 6,790.00 | 6,790.00 | 6,780.00 | 6,790.00 | 4,526.67 | 19 |
| 2021-11-04 | 6,800.00 | 6,800.00 | 6,790.00 | 6,790.00 | 4,526.67 | 52 |
| 2021-11-03 | 6,820.00 | 6,820.00 | 6,800.00 | 6,800.00 | 4,533.33 | 465 |
| 2021-11-02 | 6,800.00 | 6,830.00 | 6,800.00 | 6,830.00 | 4,553.33 | 390 |
| 2021-11-01 | 6,830.00 | 6,830.00 | 6,750.00 | 6,830.00 | 4,553.33 | 1,864 |
| 2021-10-29 | 6,820.00 | 6,830.00 | 6,430.00 | 6,830.00 | 4,553.33 | 262 |
| 2021-10-28 | 6,820.00 | 6,820.00 | 6,820.00 | 6,820.00 | 4,546.67 | 61 |
| 2021-10-27 | 6,800.00 | 6,820.00 | 6,800.00 | 6,820.00 | 4,546.67 | 255 |
| 2021-10-26 | 6,760.00 | 6,810.00 | 6,760.00 | 6,800.00 | 4,533.33 | 1,156 |
| 2021-10-25 | 6,770.00 | 6,790.00 | 6,650.00 | 6,760.00 | 4,506.67 | 1,797 |
| 2021-10-22 | 6,820.00 | 6,820.00 | 6,820.00 | 6,820.00 | 4,546.67 | 0 |
| 2021-10-21 | 6,840.00 | 6,840.00 | 6,620.00 | 6,820.00 | 4,546.67 | 1,170 |
| 2021-10-20 | 6,610.00 | 6,900.00 | 6,610.00 | 6,840.00 | 4,560.00 | 1,584 |
| 2021-10-19 | 6,770.00 | 6,910.00 | 6,640.00 | 6,900.00 | 4,600.00 | 1,792 |
| 2021-10-18 | 6,700.00 | 6,770.00 | 6,700.00 | 6,770.00 | 4,513.33 | 1,507 |
| 2021-10-15 | 6,550.00 | 6,700.00 | 6,550.00 | 6,700.00 | 4,466.67 | 3,654 |
| 2021-10-14 | 6,640.00 | 6,710.00 | 6,600.00 | 6,710.00 | 4,473.33 | 3,090 |
← NewerPage 21 of 21 · 1,228 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.