Protec Co., Ltd. 053610
KRX · South Korea · Producer Manufacturing
KRW 84,500.00-700.00 (-0.82%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 85,200.00 | +4.93% | KRW 79,400.00 | KRW 86,000.00 | KRW 79,400.00 | 66.99K |
| 2026-09-30 | KRW 81,200.00 | +3.44% | KRW 78,800.00 | KRW 81,600.00 | KRW 77,400.00 | 62.03K |
| 2026-09-29 | KRW 78,500.00 | +6.66% | KRW 72,600.00 | KRW 78,700.00 | KRW 72,600.00 | 34.65K |
| 2026-09-28 | KRW 73,600.00 | -3.16% | KRW 76,100.00 | KRW 76,900.00 | KRW 71,700.00 | 36.31K |
| 2026-09-23 | KRW 76,000.00 | +3.83% | KRW 74,000.00 | KRW 78,000.00 | KRW 72,800.00 | 53.85K |
| 2026-09-22 | KRW 73,200.00 | +7.02% | KRW 73,800.00 | KRW 76,900.00 | KRW 72,200.00 | 97.50K |
| 2026-09-21 | KRW 68,400.00 | +5.56% | KRW 66,000.00 | KRW 69,100.00 | KRW 64,700.00 | 37.36K |
| 2026-09-18 | KRW 64,800.00 | -0.31% | KRW 66,500.00 | KRW 66,700.00 | KRW 64,800.00 | 12.94K |
| 2026-09-17 | KRW 65,000.00 | +4.33% | KRW 62,600.00 | KRW 65,500.00 | KRW 62,100.00 | 19.98K |
| 2026-09-16 | KRW 62,300.00 | +1.96% | KRW 61,800.00 | KRW 62,500.00 | KRW 60,100.00 | 7.43K |
| 2026-09-15 | KRW 61,100.00 | -0.65% | KRW 61,500.00 | KRW 62,900.00 | KRW 60,500.00 | 7.48K |
| 2026-09-14 | KRW 61,500.00 | -0.81% | KRW 60,100.00 | KRW 62,100.00 | KRW 58,400.00 | 14.38K |
| 2026-09-11 | KRW 62,000.00 | -1.43% | KRW 62,200.00 | KRW 62,300.00 | KRW 60,800.00 | 8.14K |
| 2026-09-10 | KRW 62,900.00 | +3.45% | KRW 60,600.00 | KRW 65,300.00 | KRW 59,400.00 | 39.92K |
| 2026-09-09 | KRW 60,800.00 | +0.16% | KRW 60,900.00 | KRW 62,300.00 | KRW 60,600.00 | 22.48K |
| 2026-09-08 | KRW 60,700.00 | -6.33% | KRW 64,500.00 | KRW 65,000.00 | KRW 60,700.00 | 27.38K |
| 2026-09-07 | KRW 64,800.00 | +8.00% | KRW 62,800.00 | KRW 65,800.00 | KRW 62,400.00 | 36.66K |
| 2026-09-04 | KRW 60,000.00 | +3.27% | KRW 58,900.00 | KRW 61,500.00 | KRW 58,900.00 | 19.68K |
| 2026-09-03 | KRW 58,100.00 | -0.68% | KRW 58,700.00 | KRW 59,900.00 | KRW 57,300.00 | 23.25K |
| 2026-09-02 | KRW 58,500.00 | -0.34% | KRW 57,100.00 | KRW 60,900.00 | KRW 56,300.00 | 24.30K |
| 2026-09-01 | KRW 58,700.00 | -3.29% | KRW 61,000.00 | KRW 61,000.00 | KRW 57,800.00 | 22.97K |
| 2026-08-31 | KRW 60,700.00 | 0.00% | KRW 58,300.00 | KRW 60,700.00 | KRW 56,600.00 | 18.04K |
| 2026-08-28 | KRW 60,700.00 | -3.50% | KRW 63,500.00 | KRW 63,900.00 | KRW 60,000.00 | 11.27K |
| 2026-08-27 | KRW 62,900.00 | +2.28% | KRW 63,100.00 | KRW 63,700.00 | KRW 61,500.00 | 11.42K |
| 2026-08-26 | KRW 61,500.00 | -0.32% | KRW 61,900.00 | KRW 62,200.00 | KRW 59,300.00 | 17.68K |
| 2026-08-25 | KRW 61,700.00 | +5.47% | KRW 57,500.00 | KRW 61,800.00 | KRW 54,600.00 | 25.71K |
| 2026-08-24 | KRW 58,500.00 | -1.18% | KRW 59,200.00 | KRW 60,700.00 | KRW 57,700.00 | 20.96K |
| 2026-08-21 | KRW 59,200.00 | -6.62% | KRW 61,900.00 | KRW 61,900.00 | KRW 58,700.00 | 31.61K |
| 2026-08-20 | KRW 63,400.00 | -0.31% | KRW 65,100.00 | KRW 65,100.00 | KRW 62,400.00 | 22.73K |
| 2026-08-19 | KRW 63,600.00 | -4.93% | KRW 64,500.00 | KRW 67,500.00 | KRW 63,100.00 | 19.58K |
| 2026-08-18 | KRW 66,900.00 | -3.18% | KRW 69,900.00 | KRW 71,800.00 | KRW 66,300.00 | 39.46K |
| 2026-08-14 | KRW 69,100.00 | +6.64% | KRW 65,300.00 | KRW 72,600.00 | KRW 63,000.00 | 87.19K |
| 2026-08-13 | KRW 64,800.00 | +1.57% | KRW 64,500.00 | KRW 66,800.00 | KRW 63,700.00 | 19.77K |
| 2026-08-12 | KRW 63,800.00 | +0.63% | KRW 63,900.00 | KRW 64,000.00 | KRW 62,200.00 | 16.74K |
| 2026-08-11 | KRW 63,400.00 | -0.63% | KRW 63,900.00 | KRW 67,500.00 | KRW 62,800.00 | 29.93K |
| 2026-08-10 | KRW 63,800.00 | +6.51% | KRW 59,900.00 | KRW 64,400.00 | KRW 59,700.00 | 22.16K |
| 2026-08-07 | KRW 59,900.00 | -2.92% | KRW 62,800.00 | KRW 63,600.00 | KRW 58,800.00 | 26.98K |
| 2026-08-06 | KRW 61,700.00 | -4.78% | KRW 63,300.00 | KRW 64,400.00 | KRW 60,200.00 | 25.32K |
| 2026-08-05 | KRW 64,800.00 | +9.64% | KRW 62,900.00 | KRW 65,200.00 | KRW 60,800.00 | 27.28K |
| 2026-08-04 | KRW 59,100.00 | +2.07% | KRW 58,500.00 | KRW 60,300.00 | KRW 56,700.00 | 16.93K |
| 2026-08-03 | KRW 57,900.00 | +0.35% | KRW 56,900.00 | KRW 59,700.00 | KRW 56,400.00 | 31.27K |
| 2026-07-31 | KRW 57,700.00 | +19.46% | KRW 52,800.00 | KRW 58,800.00 | KRW 52,800.00 | 53.21K |
| 2026-07-30 | KRW 48,300.00 | -3.11% | KRW 46,200.00 | KRW 52,500.00 | KRW 46,200.00 | 49.23K |
| 2026-07-29 | KRW 49,850.00 | -12.85% | KRW 58,100.00 | KRW 58,300.00 | KRW 45,750.00 | 81.86K |
| 2026-07-28 | KRW 57,200.00 | -11.73% | KRW 61,700.00 | KRW 61,700.00 | KRW 52,400.00 | 97.85K |
| 2026-07-27 | KRW 64,800.00 | +2.21% | KRW 64,200.00 | KRW 67,000.00 | KRW 62,300.00 | 19.59K |
| 2026-07-24 | KRW 63,400.00 | -2.76% | KRW 65,200.00 | KRW 66,300.00 | KRW 62,100.00 | 24.82K |
| 2026-07-23 | KRW 65,200.00 | +1.40% | KRW 65,700.00 | KRW 66,800.00 | KRW 61,600.00 | 23.79K |
| 2026-07-22 | KRW 64,300.00 | +1.58% | KRW 66,000.00 | KRW 67,800.00 | KRW 64,300.00 | 26.18K |
| 2026-07-21 | KRW 63,300.00 | +1.12% | KRW 62,600.00 | KRW 64,000.00 | KRW 60,300.00 | 23.79K |
| 2026-07-20 | KRW 62,600.00 | -6.01% | KRW 63,900.00 | KRW 68,000.00 | KRW 62,100.00 | 35.03K |
| 2026-07-16 | KRW 66,600.00 | -3.20% | KRW 67,900.00 | KRW 69,000.00 | KRW 63,400.00 | 37.10K |
| 2026-07-15 | KRW 68,800.00 | +8.86% | KRW 68,400.00 | KRW 70,700.00 | KRW 66,500.00 | 30.65K |
| 2026-07-14 | KRW 63,200.00 | -2.47% | KRW 63,700.00 | KRW 64,900.00 | KRW 58,200.00 | 34.43K |
| 2026-07-13 | KRW 64,800.00 | -2.11% | KRW 68,400.00 | KRW 71,700.00 | KRW 64,700.00 | 34.04K |
| 2026-07-10 | KRW 66,200.00 | +11.26% | KRW 62,800.00 | KRW 69,000.00 | KRW 61,200.00 | 30.07K |
| 2026-07-09 | KRW 59,500.00 | +1.19% | KRW 59,300.00 | KRW 64,000.00 | KRW 58,000.00 | 21.67K |
| 2026-07-08 | KRW 58,800.00 | -8.13% | KRW 60,500.00 | KRW 63,700.00 | KRW 58,500.00 | 34.72K |
| 2026-07-07 | KRW 64,000.00 | -6.30% | KRW 67,000.00 | KRW 69,900.00 | KRW 61,600.00 | 43.19K |
| 2026-07-06 | KRW 68,300.00 | -2.98% | KRW 70,500.00 | KRW 71,500.00 | KRW 64,200.00 | 67.94K |
| 2026-07-03 | KRW 70,400.00 | +1.00% | KRW 70,000.00 | KRW 71,900.00 | KRW 64,700.00 | 50.35K |
| 2026-07-02 | KRW 69,700.00 | -15.72% | KRW 77,100.00 | KRW 78,000.00 | KRW 69,400.00 | 69.43K |
| 2026-07-01 | KRW 82,700.00 | +1.72% | KRW 85,400.00 | KRW 86,400.00 | KRW 80,000.00 | 39.41K |
| 2026-06-30 | KRW 81,300.00 | +10.46% | KRW 74,500.00 | KRW 82,300.00 | KRW 74,400.00 | 49.97K |
| 2026-06-29 | KRW 73,600.00 | -1.08% | KRW 75,100.00 | KRW 76,600.00 | KRW 71,100.00 | 29.58K |
| 2026-06-26 | KRW 74,400.00 | -4.37% | KRW 77,300.00 | KRW 80,400.00 | KRW 71,700.00 | 43.57K |
| 2026-06-25 | KRW 77,800.00 | -3.59% | KRW 82,900.00 | KRW 83,100.00 | KRW 77,400.00 | 40.51K |
| 2026-06-24 | KRW 80,700.00 | +3.99% | KRW 79,900.00 | KRW 81,000.00 | KRW 72,900.00 | 62.33K |
| 2026-06-23 | KRW 77,600.00 | -7.73% | KRW 85,200.00 | KRW 91,000.00 | KRW 77,400.00 | 84.59K |
| 2026-06-22 | KRW 84,100.00 | +0.84% | KRW 82,000.00 | KRW 86,900.00 | KRW 77,700.00 | 38.83K |
| 2026-06-19 | KRW 83,400.00 | -6.19% | KRW 89,700.00 | KRW 90,000.00 | KRW 80,800.00 | 46.49K |
| 2026-06-18 | KRW 88,900.00 | +4.47% | KRW 84,400.00 | KRW 89,200.00 | KRW 82,000.00 | 49.32K |
| 2026-06-17 | KRW 85,100.00 | -1.96% | KRW 85,200.00 | KRW 87,300.00 | KRW 83,100.00 | 43.67K |
| 2026-06-16 | KRW 86,800.00 | -1.70% | KRW 89,200.00 | KRW 89,200.00 | KRW 83,500.00 | 37.04K |
| 2026-06-15 | KRW 88,300.00 | -1.12% | KRW 92,100.00 | KRW 92,800.00 | KRW 86,000.00 | 52.86K |
| 2026-06-12 | KRW 89,300.00 | +5.68% | KRW 91,000.00 | KRW 92,500.00 | KRW 86,700.00 | 75.91K |
| 2026-06-11 | KRW 84,500.00 | +9.74% | KRW 74,800.00 | KRW 85,900.00 | KRW 74,800.00 | 127.20K |
| 2026-06-10 | KRW 77,000.00 | +1.85% | KRW 72,800.00 | KRW 79,400.00 | KRW 72,800.00 | 80.09K |
| 2026-06-09 | KRW 75,600.00 | +14.20% | KRW 69,100.00 | KRW 76,700.00 | KRW 69,100.00 | 42.44K |
| 2026-06-08 | KRW 66,200.00 | -10.42% | KRW 66,900.00 | KRW 69,800.00 | KRW 65,200.00 | 143.75K |
| 2026-06-05 | KRW 73,900.00 | -7.97% | KRW 76,400.00 | KRW 78,000.00 | KRW 73,100.00 | 65.90K |
| 2026-06-04 | KRW 80,300.00 | +7.07% | KRW 76,400.00 | KRW 84,900.00 | KRW 76,400.00 | 84.76K |
| 2026-06-02 | KRW 75,000.00 | -5.06% | KRW 76,100.00 | KRW 78,100.00 | KRW 73,000.00 | 76.70K |
| 2026-06-01 | KRW 79,000.00 | +0.89% | KRW 76,700.00 | KRW 80,100.00 | KRW 73,500.00 | 81.28K |
| 2026-05-29 | KRW 78,300.00 | -11.22% | KRW 87,300.00 | KRW 87,400.00 | KRW 77,400.00 | 131.19K |
| 2026-05-28 | KRW 88,200.00 | +1.73% | KRW 84,700.00 | KRW 89,000.00 | KRW 78,000.00 | 130.44K |
| 2026-05-27 | KRW 86,700.00 | -7.57% | KRW 97,000.00 | KRW 97,000.00 | KRW 86,100.00 | 90.89K |
| 2026-05-26 | KRW 93,800.00 | +0.11% | KRW 99,000.00 | KRW 101,900.00 | KRW 92,900.00 | 104.77K |
| 2026-05-22 | KRW 93,700.00 | -2.80% | KRW 95,000.00 | KRW 98,500.00 | KRW 93,200.00 | 70.12K |
| 2026-05-21 | KRW 96,400.00 | +9.30% | KRW 90,200.00 | KRW 98,000.00 | KRW 90,200.00 | 83.05K |