Skip to main content
Protec Mems Technology Inc. (KOSDAQ:147760)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,785.00
+70.00 (2.58%)
At close: Dec 5, 2025

Protec Mems Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,755.002,825.002,720.002,785.002,785.002.58%19,290
Dec 4, 20252,815.002,970.002,705.002,715.002,715.00-3.38%27,189
Dec 3, 20252,805.002,980.002,795.002,810.002,810.000.18%13,614
Dec 2, 20252,880.002,880.002,745.002,805.002,805.000.18%22,165
Dec 1, 20253,080.003,080.002,775.002,800.002,800.00-4.76%68,401
Nov 28, 20253,005.003,030.002,930.002,940.002,940.000.17%10,549
Nov 27, 20253,010.003,040.002,905.002,935.002,935.00-1.84%54,453
Nov 26, 20253,105.003,135.002,975.002,990.002,990.00-4.47%32,871
Nov 25, 20253,300.003,300.003,125.003,130.003,130.00-2.34%92,341
Nov 24, 20253,065.003,295.002,860.003,205.003,205.004.57%83,350
Nov 21, 20253,060.003,210.003,005.003,065.003,065.000.49%38,994
Nov 20, 20252,995.003,085.002,995.003,050.003,050.002.52%24,319
Nov 19, 20253,040.003,115.002,875.002,975.002,975.00-2.14%36,165
Nov 18, 20253,160.003,160.003,030.003,040.003,040.00-3.03%29,035
Nov 17, 20253,145.003,300.003,085.003,135.003,135.00-0.48%28,575
Nov 14, 20253,075.003,290.003,010.003,150.003,150.002.61%111,012
Nov 13, 20253,130.003,335.003,060.003,070.003,070.000.33%30,536
Nov 12, 20253,120.003,135.003,020.003,060.003,060.00-0.33%34,954
Nov 11, 20253,020.003,295.003,020.003,070.003,070.001.66%74,353
Nov 10, 20252,960.003,050.002,945.003,020.003,020.002.03%99,720
Nov 7, 20253,030.003,030.002,865.002,960.002,960.00-2.31%23,120
Nov 6, 20252,975.003,065.002,860.003,030.003,030.005.21%59,654
Nov 5, 20252,930.002,980.002,730.002,880.002,880.00-1.71%45,908
Nov 4, 20252,875.002,995.002,870.002,930.002,930.001.21%25,187
Nov 3, 20252,950.002,995.002,860.002,895.002,895.00-1.86%154,802
Oct 31, 20252,980.003,005.002,890.002,950.002,950.00-1.01%37,680
Oct 30, 20253,210.003,210.002,850.002,980.002,980.00-5.10%65,410
Oct 29, 20253,100.003,145.003,000.003,140.003,140.002.61%36,473
Oct 28, 20253,060.003,105.003,000.003,060.003,060.00-29,229
Oct 27, 20252,940.003,125.002,940.003,060.003,060.004.44%67,227
Oct 24, 20252,835.003,000.002,835.002,930.002,930.003.35%32,023
Oct 23, 20252,810.002,975.002,795.002,835.002,835.000.18%24,682
Oct 22, 20252,920.002,925.002,765.002,830.002,830.00-3.25%56,812
Oct 21, 20252,990.003,150.002,900.002,925.002,925.00-3.15%59,588
Oct 20, 20253,010.003,055.002,970.003,020.003,020.000.50%48,592
Oct 17, 20253,190.003,200.002,950.003,005.003,005.00-3.06%70,395
Oct 16, 20253,130.003,440.003,045.003,100.003,100.001.31%217,558
Oct 15, 20253,040.003,080.002,970.003,060.003,060.001.83%29,925
Oct 14, 20253,100.003,230.002,955.003,005.003,005.00-3.06%69,469
Oct 13, 20253,220.003,220.003,065.003,100.003,100.00-3.73%42,379
Oct 10, 20253,315.003,350.003,220.003,220.003,220.00-2.13%72,922
Oct 2, 20253,030.003,330.003,030.003,290.003,290.009.85%160,892
Oct 1, 20253,035.003,040.002,900.002,995.002,995.002.22%30,819
Sep 30, 20252,890.003,080.002,890.002,930.002,930.001.38%84,133
Sep 29, 20252,740.002,950.002,725.002,890.002,890.005.47%35,852
Sep 26, 20252,855.002,860.002,735.002,740.002,740.00-5.19%21,866
Sep 25, 20252,960.002,960.002,840.002,890.002,890.00-2.36%31,009
Sep 24, 20252,900.003,010.002,745.002,960.002,960.002.07%74,660
Sep 23, 20252,930.003,050.002,855.002,900.002,900.00-88,698
Sep 22, 20252,750.003,000.002,710.002,900.002,900.005.07%106,575