PROTEINA Co., Ltd. 468530
KRX · South Korea · Health Technology
KRW 51,300.00-600.00 (-1.16%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 51,300.00 | -1.16% | KRW 52,500.00 | KRW 54,500.00 | KRW 49,800.00 | 130.92K |
| 2026-09-30 | KRW 51,900.00 | -3.17% | KRW 52,200.00 | KRW 53,100.00 | KRW 47,800.00 | 197.60K |
| 2026-09-29 | KRW 53,600.00 | -0.19% | KRW 53,200.00 | KRW 55,000.00 | KRW 51,000.00 | 170.78K |
| 2026-09-28 | KRW 53,700.00 | +13.65% | KRW 50,000.00 | KRW 56,200.00 | KRW 49,750.00 | 410.35K |
| 2026-09-23 | KRW 47,250.00 | +18.27% | KRW 41,050.00 | KRW 49,000.00 | KRW 40,900.00 | 424.23K |
| 2026-09-22 | KRW 39,950.00 | +1.27% | KRW 41,400.00 | KRW 41,800.00 | KRW 39,500.00 | 96.44K |
| 2026-09-21 | KRW 39,450.00 | +12.55% | KRW 35,350.00 | KRW 40,100.00 | KRW 34,800.00 | 162.72K |
| 2026-09-18 | KRW 35,050.00 | +3.39% | KRW 33,900.00 | KRW 37,350.00 | KRW 33,750.00 | 120.37K |
| 2026-09-17 | KRW 33,900.00 | +4.15% | KRW 31,950.00 | KRW 34,850.00 | KRW 31,450.00 | 96.97K |
| 2026-09-16 | KRW 32,550.00 | +13.61% | KRW 29,350.00 | KRW 33,150.00 | KRW 27,800.00 | 169.32K |
| 2026-09-15 | KRW 28,650.00 | +10.19% | KRW 26,700.00 | KRW 30,700.00 | KRW 26,425.00 | 132.08K |
| 2026-09-14 | KRW 26,000.00 | -5.28% | KRW 27,200.00 | KRW 27,450.00 | KRW 25,950.00 | 38.42K |
| 2026-09-11 | KRW 27,450.00 | -3.68% | KRW 27,550.00 | KRW 28,350.00 | KRW 27,050.00 | 28.33K |
| 2026-09-10 | KRW 28,500.00 | -2.40% | KRW 28,350.00 | KRW 29,100.00 | KRW 27,200.00 | 36.84K |
| 2026-09-09 | KRW 29,200.00 | +2.10% | KRW 28,050.00 | KRW 30,650.00 | KRW 28,050.00 | 56.94K |
| 2026-09-08 | KRW 28,600.00 | -3.87% | KRW 29,050.00 | KRW 29,800.00 | KRW 28,600.00 | 56.30K |
| 2026-09-07 | KRW 29,750.00 | -3.25% | KRW 30,750.00 | KRW 31,950.00 | KRW 29,450.00 | 53.43K |
| 2026-09-04 | KRW 30,750.00 | 0.00% | KRW 30,500.00 | KRW 31,900.00 | KRW 29,900.00 | 55.91K |
| 2026-09-03 | KRW 30,750.00 | +0.16% | KRW 30,700.00 | KRW 31,400.00 | KRW 29,650.00 | 54.58K |
| 2026-09-02 | KRW 30,700.00 | -10.76% | KRW 33,000.00 | KRW 34,750.00 | KRW 30,700.00 | 76.67K |
| 2026-09-01 | KRW 34,400.00 | -1.85% | KRW 34,550.00 | KRW 34,850.00 | KRW 33,100.00 | 63.03K |
| 2026-08-31 | KRW 35,050.00 | -2.37% | KRW 34,450.00 | KRW 35,200.00 | KRW 32,200.00 | 87.96K |
| 2026-08-28 | KRW 35,900.00 | -5.03% | KRW 37,900.00 | KRW 38,200.00 | KRW 35,150.00 | 80.69K |
| 2026-08-27 | KRW 37,800.00 | +0.67% | KRW 37,750.00 | KRW 39,600.00 | KRW 36,600.00 | 154.27K |
| 2026-08-26 | KRW 37,550.00 | +7.44% | KRW 36,500.00 | KRW 41,150.00 | KRW 36,200.00 | 215.40K |
| 2026-08-25 | KRW 34,950.00 | +1.75% | KRW 33,200.00 | KRW 35,950.00 | KRW 31,800.00 | 85.05K |
| 2026-08-24 | KRW 34,350.00 | -6.40% | KRW 36,000.00 | KRW 38,025.00 | KRW 34,200.00 | 143.27K |
| 2026-08-21 | KRW 36,700.00 | +3.09% | KRW 34,250.00 | KRW 38,450.00 | KRW 33,500.00 | 236.21K |
| 2026-08-20 | KRW 35,600.00 | +3.94% | KRW 36,950.00 | KRW 38,350.00 | KRW 32,300.00 | 193.00K |
| 2026-08-19 | KRW 34,250.00 | +6.70% | KRW 33,000.00 | KRW 35,950.00 | KRW 32,350.00 | 140.80K |
| 2026-08-18 | KRW 32,100.00 | -14.63% | KRW 36,000.00 | KRW 36,050.00 | KRW 31,200.00 | 177.40K |
| 2026-08-14 | KRW 37,600.00 | +9.14% | KRW 34,750.00 | KRW 40,350.00 | KRW 33,750.00 | 302.21K |
| 2026-08-13 | KRW 34,450.00 | +17.18% | KRW 30,950.00 | KRW 35,400.00 | KRW 30,500.00 | 163.09K |
| 2026-08-12 | KRW 29,400.00 | -6.07% | KRW 31,000.00 | KRW 31,000.00 | KRW 29,200.00 | 81.04K |
| 2026-08-11 | KRW 31,300.00 | +2.62% | KRW 32,150.00 | KRW 35,000.00 | KRW 29,950.00 | 190.63K |
| 2026-08-10 | KRW 30,500.00 | +17.76% | KRW 27,000.00 | KRW 32,750.00 | KRW 26,750.00 | 213.25K |
| 2026-08-07 | KRW 25,900.00 | -3.18% | KRW 26,750.00 | KRW 26,750.00 | KRW 25,000.00 | 38.35K |
| 2026-08-06 | KRW 26,750.00 | +2.49% | KRW 28,200.00 | KRW 28,200.00 | KRW 25,800.00 | 95.14K |
| 2026-08-05 | KRW 26,100.00 | +13.23% | KRW 23,150.00 | KRW 26,450.00 | KRW 22,800.00 | 72.34K |
| 2026-08-04 | KRW 23,050.00 | +8.47% | KRW 20,500.00 | KRW 24,900.00 | KRW 20,500.00 | 73.07K |
| 2026-08-03 | KRW 21,250.00 | +14.74% | KRW 18,360.00 | KRW 22,350.00 | KRW 18,360.00 | 74.76K |
| 2026-07-31 | KRW 18,520.00 | +16.77% | KRW 16,470.00 | KRW 18,750.00 | KRW 16,260.00 | 51.96K |
| 2026-07-30 | KRW 15,860.00 | -3.35% | KRW 16,560.00 | KRW 17,370.00 | KRW 15,730.00 | 43.23K |
| 2026-07-29 | KRW 16,410.00 | -12.85% | KRW 19,000.00 | KRW 19,300.00 | KRW 15,500.00 | 88.02K |
| 2026-07-28 | KRW 18,830.00 | -8.15% | KRW 20,000.00 | KRW 20,000.00 | KRW 18,310.00 | 40.36K |
| 2026-07-27 | KRW 20,500.00 | -1.68% | KRW 20,850.00 | KRW 21,700.00 | KRW 20,100.00 | 42.75K |
| 2026-07-24 | KRW 20,850.00 | -6.50% | KRW 21,700.00 | KRW 22,100.00 | KRW 20,600.00 | 25.69K |
| 2026-07-23 | KRW 22,300.00 | +5.44% | KRW 20,800.00 | KRW 22,350.00 | KRW 20,800.00 | 28.33K |
| 2026-07-22 | KRW 21,150.00 | -2.76% | KRW 21,800.00 | KRW 22,300.00 | KRW 21,000.00 | 26.49K |
| 2026-07-21 | KRW 21,750.00 | 0.00% | KRW 21,250.00 | KRW 21,850.00 | KRW 20,400.00 | 36.71K |
| 2026-07-20 | KRW 21,750.00 | -9.75% | KRW 22,900.00 | KRW 23,100.00 | KRW 21,700.00 | 36.64K |
| 2026-07-16 | KRW 24,100.00 | -8.02% | KRW 26,550.00 | KRW 27,200.00 | KRW 23,150.00 | 67.20K |
| 2026-07-15 | KRW 26,200.00 | +16.70% | KRW 23,100.00 | KRW 26,350.00 | KRW 23,100.00 | 76.14K |
| 2026-07-14 | KRW 22,450.00 | -2.39% | KRW 22,200.00 | KRW 22,650.00 | KRW 20,400.00 | 55.06K |
| 2026-07-13 | KRW 23,000.00 | -13.37% | KRW 25,600.00 | KRW 26,100.00 | KRW 22,850.00 | 87.96K |
| 2026-07-10 | KRW 26,550.00 | +13.46% | KRW 27,000.00 | KRW 27,900.00 | KRW 25,700.00 | 170.24K |
| 2026-07-09 | KRW 23,400.00 | +0.65% | KRW 22,600.00 | KRW 24,800.00 | KRW 22,400.00 | 44.98K |
| 2026-07-08 | KRW 23,250.00 | -6.81% | KRW 24,300.00 | KRW 24,650.00 | KRW 22,350.00 | 62.68K |
| 2026-07-07 | KRW 24,950.00 | -2.92% | KRW 24,900.00 | KRW 26,650.00 | KRW 24,350.00 | 39.29K |
| 2026-07-06 | KRW 25,700.00 | -3.20% | KRW 26,550.00 | KRW 26,550.00 | KRW 24,650.00 | 30.67K |
| 2026-07-03 | KRW 26,550.00 | -3.10% | KRW 27,250.00 | KRW 27,750.00 | KRW 25,150.00 | 46.36K |
| 2026-07-02 | KRW 27,400.00 | -6.32% | KRW 28,500.00 | KRW 29,700.00 | KRW 27,100.00 | 33.91K |
| 2026-07-01 | KRW 29,250.00 | +3.54% | KRW 28,800.00 | KRW 30,400.00 | KRW 27,400.00 | 40.44K |
| 2026-06-30 | KRW 28,250.00 | -9.74% | KRW 29,800.00 | KRW 31,000.00 | KRW 28,100.00 | 52.07K |
| 2026-06-29 | KRW 31,300.00 | +19.01% | KRW 26,000.00 | KRW 31,800.00 | KRW 26,000.00 | 70.23K |
| 2026-06-26 | KRW 26,300.00 | -9.78% | KRW 29,150.00 | KRW 29,150.00 | KRW 25,700.00 | 61.73K |
| 2026-06-25 | KRW 29,150.00 | -0.85% | KRW 29,150.00 | KRW 30,950.00 | KRW 28,100.00 | 42.00K |
| 2026-06-24 | KRW 29,400.00 | +3.89% | KRW 27,600.00 | KRW 30,550.00 | KRW 27,600.00 | 48.24K |
| 2026-06-23 | KRW 28,300.00 | -11.70% | KRW 30,850.00 | KRW 32,000.00 | KRW 28,000.00 | 57.26K |
| 2026-06-22 | KRW 32,050.00 | +1.58% | KRW 30,450.00 | KRW 34,000.00 | KRW 30,400.00 | 60.58K |
| 2026-06-19 | KRW 31,550.00 | -8.55% | KRW 33,300.00 | KRW 33,750.00 | KRW 30,500.00 | 65.86K |
| 2026-06-18 | KRW 34,500.00 | -9.21% | KRW 37,450.00 | KRW 37,450.00 | KRW 34,000.00 | 61.75K |
| 2026-06-17 | KRW 38,000.00 | +4.97% | KRW 36,700.00 | KRW 38,950.00 | KRW 34,900.00 | 66.38K |
| 2026-06-16 | KRW 36,200.00 | +6.16% | KRW 33,850.00 | KRW 36,500.00 | KRW 33,250.00 | 69.05K |
| 2026-06-15 | KRW 34,100.00 | -0.29% | KRW 34,950.00 | KRW 34,950.00 | KRW 32,500.00 | 85.06K |
| 2026-06-12 | KRW 34,200.00 | +3.17% | KRW 34,350.00 | KRW 35,300.00 | KRW 33,050.00 | 72.04K |
| 2026-06-11 | KRW 33,150.00 | +3.43% | KRW 30,300.00 | KRW 33,250.00 | KRW 29,650.00 | 61.28K |
| 2026-06-10 | KRW 32,050.00 | -8.03% | KRW 33,350.00 | KRW 34,500.00 | KRW 30,850.00 | 84.34K |
| 2026-06-09 | KRW 34,850.00 | +8.91% | KRW 31,000.00 | KRW 38,300.00 | KRW 31,000.00 | 167.66K |
| 2026-06-08 | KRW 32,000.00 | -15.01% | KRW 33,750.00 | KRW 34,400.00 | KRW 31,750.00 | 75.49K |
| 2026-06-05 | KRW 37,650.00 | +0.40% | KRW 40,200.00 | KRW 40,700.00 | KRW 36,950.00 | 127.38K |
| 2026-06-04 | KRW 37,500.00 | +4.02% | KRW 35,650.00 | KRW 38,700.00 | KRW 35,400.00 | 56.68K |
| 2026-06-02 | KRW 36,050.00 | -5.01% | KRW 35,550.00 | KRW 37,500.00 | KRW 35,250.00 | 113.76K |
| 2026-06-01 | KRW 37,950.00 | -4.17% | KRW 39,200.00 | KRW 39,200.00 | KRW 35,950.00 | 132.06K |
| 2026-05-29 | KRW 39,600.00 | -7.37% | KRW 42,000.00 | KRW 42,550.00 | KRW 38,500.00 | 103.07K |
| 2026-05-28 | KRW 42,750.00 | -3.28% | KRW 45,700.00 | KRW 46,100.00 | KRW 41,200.00 | 64.45K |
| 2026-05-27 | KRW 44,200.00 | -5.35% | KRW 45,450.00 | KRW 46,900.00 | KRW 43,000.00 | 108.74K |
| 2026-05-26 | KRW 46,700.00 | -0.11% | KRW 48,900.00 | KRW 49,950.00 | KRW 45,800.00 | 56.56K |
| 2026-05-22 | KRW 46,750.00 | +11.84% | KRW 42,500.00 | KRW 48,300.00 | KRW 42,500.00 | 89.51K |
| 2026-05-21 | KRW 41,800.00 | -0.12% | KRW 42,450.00 | KRW 43,600.00 | KRW 41,650.00 | 62.85K |