Proteina Co., Ltd. (KOSDAQ:468530)
South Korea
· Delayed Price · Currency is KRW 98,700
-5,600 (-5.37%)
At close: Dec 5, 2025
Proteina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 45,500.00 | 48,500.00 | 44,250.00 | 46,450.00 | 46,450.00 | 4.38% | 621,915 |
| Sep 30, 2025 | 45,050.00 | 46,550.00 | 43,650.00 | 44,500.00 | 44,500.00 | -2.20% | 448,141 |
| Sep 29, 2025 | 40,800.00 | 45,800.00 | 40,200.00 | 45,500.00 | 45,500.00 | 9.90% | 888,456 |
| Sep 26, 2025 | 42,750.00 | 47,000.00 | 40,900.00 | 41,400.00 | 41,400.00 | -3.16% | 776,573 |
| Sep 25, 2025 | 43,000.00 | 45,600.00 | 41,300.00 | 42,750.00 | 42,750.00 | -1.84% | 716,505 |
| Sep 24, 2025 | 41,750.00 | 47,850.00 | 39,550.00 | 43,550.00 | 43,550.00 | 0.35% | 2,250,994 |
| Sep 23, 2025 | 34,400.00 | 43,400.00 | 34,150.00 | 43,400.00 | 43,400.00 | 29.94% | 1,648,775 |
| Sep 22, 2025 | 32,850.00 | 34,250.00 | 31,000.00 | 33,400.00 | 33,400.00 | 0.30% | 449,607 |