Protia Inc. (KOSDAQ:303360)
South Korea
· Delayed Price · Currency is KRW 5,630.00
-120.00 (-2.09%)
At close: Dec 5, 2025
Protia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,750.00 | 5,760.00 | 5,500.00 | 5,630.00 | 5,630.00 | -2.09% | 53,224 |
| Dec 4, 2025 | 5,790.00 | 5,790.00 | 5,620.00 | 5,750.00 | 5,750.00 | 0.35% | 60,916 |
| Dec 3, 2025 | 5,810.00 | 5,960.00 | 5,660.00 | 5,730.00 | 5,730.00 | 1.42% | 80,956 |
| Dec 2, 2025 | 5,520.00 | 5,670.00 | 5,520.00 | 5,650.00 | 5,650.00 | 0.89% | 49,201 |
| Dec 1, 2025 | 5,630.00 | 5,840.00 | 5,490.00 | 5,600.00 | 5,600.00 | -0.53% | 74,735 |
| Nov 28, 2025 | 5,720.00 | 5,750.00 | 5,500.00 | 5,630.00 | 5,630.00 | -1.57% | 76,808 |
| Nov 27, 2025 | 5,860.00 | 5,900.00 | 5,610.00 | 5,720.00 | 5,720.00 | -0.87% | 111,832 |
| Nov 26, 2025 | 5,680.00 | 5,880.00 | 5,550.00 | 5,770.00 | 5,770.00 | 3.04% | 132,782 |
| Nov 25, 2025 | 5,620.00 | 5,740.00 | 5,350.00 | 5,600.00 | 5,600.00 | -0.36% | 103,050 |
| Nov 24, 2025 | 5,830.00 | 6,100.00 | 5,480.00 | 5,620.00 | 5,620.00 | -3.10% | 355,412 |
| Nov 21, 2025 | 5,800.00 | 6,060.00 | 5,620.00 | 5,800.00 | 5,800.00 | -1.86% | 190,071 |
| Nov 20, 2025 | 5,260.00 | 6,200.00 | 5,220.00 | 5,910.00 | 5,910.00 | 16.57% | 883,867 |
| Nov 19, 2025 | 4,980.00 | 5,090.00 | 4,835.00 | 5,070.00 | 5,070.00 | 1.00% | 33,775 |
| Nov 18, 2025 | 5,300.00 | 5,350.00 | 4,940.00 | 5,020.00 | 5,020.00 | -6.17% | 64,705 |
| Nov 17, 2025 | 4,985.00 | 5,350.00 | 4,860.00 | 5,350.00 | 5,350.00 | 9.30% | 81,287 |
| Nov 14, 2025 | 5,050.00 | 5,060.00 | 4,830.00 | 4,895.00 | 4,895.00 | -4.02% | 37,715 |
| Nov 13, 2025 | 5,090.00 | 5,150.00 | 4,900.00 | 5,100.00 | 5,100.00 | 0.59% | 66,763 |
| Nov 12, 2025 | 5,040.00 | 5,190.00 | 4,950.00 | 5,070.00 | 5,070.00 | 1.81% | 63,633 |
| Nov 11, 2025 | 5,170.00 | 5,400.00 | 4,960.00 | 4,980.00 | 4,980.00 | -5.32% | 69,311 |
| Nov 10, 2025 | 5,300.00 | 5,490.00 | 4,920.00 | 5,260.00 | 5,260.00 | 1.15% | 124,876 |
| Nov 7, 2025 | 5,350.00 | 5,670.00 | 4,955.00 | 5,200.00 | 5,200.00 | -3.70% | 179,049 |
| Nov 6, 2025 | 4,935.00 | 5,420.00 | 4,770.00 | 5,400.00 | 5,400.00 | 11.80% | 266,943 |
| Nov 5, 2025 | 4,795.00 | 4,930.00 | 4,460.00 | 4,830.00 | 4,830.00 | 0.21% | 179,065 |
| Nov 4, 2025 | 4,195.00 | 4,990.00 | 4,195.00 | 4,820.00 | 4,820.00 | 13.95% | 210,602 |
| Nov 3, 2025 | 4,570.00 | 4,570.00 | 4,165.00 | 4,230.00 | 4,230.00 | -6.52% | 128,406 |
| Oct 31, 2025 | 4,545.00 | 4,545.00 | 4,385.00 | 4,525.00 | 4,525.00 | 0.78% | 27,812 |
| Oct 30, 2025 | 4,730.00 | 4,730.00 | 4,445.00 | 4,490.00 | 4,490.00 | -4.06% | 58,002 |
| Oct 29, 2025 | 4,760.00 | 4,880.00 | 4,670.00 | 4,680.00 | 4,680.00 | -2.50% | 36,677 |
| Oct 28, 2025 | 4,680.00 | 4,860.00 | 4,455.00 | 4,800.00 | 4,800.00 | 3.11% | 83,138 |
| Oct 27, 2025 | 4,680.00 | 4,800.00 | 4,565.00 | 4,655.00 | 4,655.00 | -0.53% | 79,899 |
| Oct 24, 2025 | 4,480.00 | 4,700.00 | 4,355.00 | 4,680.00 | 4,680.00 | 6.48% | 48,679 |
| Oct 23, 2025 | 4,400.00 | 4,420.00 | 4,300.00 | 4,395.00 | 4,395.00 | 1.85% | 28,225 |
| Oct 22, 2025 | 4,365.00 | 4,455.00 | 4,290.00 | 4,315.00 | 4,315.00 | -1.15% | 70,426 |
| Oct 21, 2025 | 4,725.00 | 4,815.00 | 4,260.00 | 4,365.00 | 4,365.00 | -7.13% | 189,008 |
| Oct 20, 2025 | 4,660.00 | 4,995.00 | 4,655.00 | 4,700.00 | 4,700.00 | 0.97% | 114,693 |
| Oct 17, 2025 | 4,840.00 | 4,855.00 | 4,650.00 | 4,655.00 | 4,655.00 | -3.82% | 59,749 |
| Oct 16, 2025 | 4,895.00 | 4,900.00 | 4,610.00 | 4,840.00 | 4,840.00 | - | 74,535 |
| Oct 15, 2025 | 4,865.00 | 4,880.00 | 4,715.00 | 4,840.00 | 4,840.00 | 1.04% | 55,812 |
| Oct 14, 2025 | 4,610.00 | 4,950.00 | 4,610.00 | 4,790.00 | 4,790.00 | 1.91% | 77,037 |
| Oct 13, 2025 | 4,820.00 | 4,820.00 | 4,560.00 | 4,700.00 | 4,700.00 | - | 67,654 |
| Oct 10, 2025 | 4,675.00 | 4,930.00 | 4,675.00 | 4,700.00 | 4,700.00 | 0.53% | 41,547 |
| Oct 2, 2025 | 4,715.00 | 4,810.00 | 4,550.00 | 4,675.00 | 4,675.00 | -0.85% | 40,242 |
| Oct 1, 2025 | 4,800.00 | 4,970.00 | 4,715.00 | 4,715.00 | 4,715.00 | 0.75% | 60,115 |
| Sep 30, 2025 | 4,920.00 | 4,920.00 | 4,665.00 | 4,680.00 | 4,680.00 | -2.90% | 44,315 |
| Sep 29, 2025 | 4,770.00 | 4,950.00 | 4,645.00 | 4,820.00 | 4,820.00 | 3.66% | 54,733 |
| Sep 26, 2025 | 4,885.00 | 4,885.00 | 4,515.00 | 4,650.00 | 4,650.00 | -2.41% | 72,159 |
| Sep 25, 2025 | 4,720.00 | 4,895.00 | 4,650.00 | 4,765.00 | 4,765.00 | 2.03% | 96,899 |
| Sep 24, 2025 | 4,670.00 | 4,735.00 | 4,560.00 | 4,670.00 | 4,670.00 | 2.41% | 62,288 |
| Sep 23, 2025 | 4,765.00 | 4,765.00 | 4,500.00 | 4,560.00 | 4,560.00 | -1.83% | 136,396 |
| Sep 22, 2025 | 4,995.00 | 4,995.00 | 4,595.00 | 4,645.00 | 4,645.00 | -7.01% | 312,728 |