Australia markets open in 9 hours 50 minutes

Pro2000 Co.,Ltd. (321260.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
2,490.00+45.00 (+1.84%)
At close: 03:30PM KST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20242,465.002,495.002,455.002,490.002,490.0093,111
27 June 20242,435.002,500.002,430.002,445.002,445.00108,496
26 June 20242,435.002,475.002,425.002,455.002,455.0071,976
25 June 20242,415.002,455.002,385.002,455.002,455.0075,741
24 June 20242,435.002,450.002,380.002,415.002,415.00146,460
21 June 20242,545.002,555.002,425.002,435.002,435.00320,077
20 June 20242,565.002,590.002,540.002,545.002,545.0088,118
19 June 20242,560.002,595.002,540.002,550.002,550.00164,718
18 June 20242,560.002,600.002,530.002,570.002,570.00209,267
17 June 20242,600.002,855.002,515.002,570.002,570.002,160,460
14 June 20242,670.002,670.002,595.002,595.002,595.00270,389
13 June 20242,665.002,710.002,655.002,670.002,670.00184,062
12 June 20242,620.002,675.002,615.002,665.002,665.00145,525
11 June 20242,660.002,665.002,620.002,625.002,625.00169,307
10 June 20242,805.002,810.002,635.002,640.002,640.00753,526
07 June 20242,615.002,705.002,590.002,705.002,705.00368,353
05 June 20242,620.002,675.002,600.002,615.002,615.00198,413
04 June 20242,650.002,695.002,625.002,630.002,630.00228,238
03 June 20242,595.002,715.002,595.002,695.002,695.00368,122
31 May 20242,610.002,650.002,585.002,585.002,585.00290,957
30 May 20242,705.002,760.002,615.002,635.002,635.00671,604
29 May 20242,810.002,830.002,710.002,740.002,740.001,169,463
28 May 20242,580.003,290.002,575.002,800.002,800.0013,155,780
27 May 20242,570.002,630.002,545.002,600.002,600.0089,614
24 May 20242,565.002,655.002,555.002,580.002,580.00135,662
23 May 20242,640.002,685.002,620.002,635.002,635.0079,525
22 May 20242,615.002,675.002,600.002,665.002,665.00114,720
21 May 20242,670.002,695.002,605.002,615.002,615.00218,088
20 May 20242,685.002,715.002,640.002,695.002,695.0078,861
17 May 20242,705.002,735.002,670.002,670.002,670.0098,359
16 May 20242,725.002,750.002,710.002,730.002,730.00110,537
14 May 20242,700.002,760.002,695.002,720.002,720.0088,883
13 May 20242,745.002,750.002,680.002,710.002,710.0097,496
10 May 20242,820.002,825.002,740.002,740.002,740.00117,890
09 May 20242,840.002,845.002,780.002,800.002,800.00146,756
08 May 20242,750.002,870.002,735.002,860.002,860.00259,101
07 May 20242,835.002,835.002,765.002,775.002,775.00107,775
03 May 20242,705.002,860.002,705.002,765.002,765.00382,509
02 May 20242,695.002,720.002,665.002,710.002,710.0061,006
30 Apr 20242,705.002,740.002,695.002,695.002,695.00100,987
29 Apr 20242,695.002,795.002,640.002,705.002,705.0074,162
26 Apr 20242,655.002,690.002,610.002,685.002,685.0080,879
25 Apr 20242,670.002,670.002,615.002,655.002,655.0074,892
24 Apr 20242,605.002,695.002,605.002,670.002,670.0081,099
23 Apr 20242,580.002,630.002,570.002,590.002,590.0085,806
22 Apr 20242,610.002,645.002,560.002,580.002,580.00112,634
19 Apr 20242,660.002,685.002,585.002,610.002,610.00188,552
18 Apr 20242,630.002,695.002,610.002,685.002,685.0074,062
17 Apr 20242,585.002,665.002,585.002,640.002,640.0079,722
16 Apr 20242,635.002,685.002,580.002,590.002,590.00184,367
15 Apr 20242,680.002,730.002,635.002,695.002,695.00161,124
12 Apr 20242,725.002,800.002,700.002,745.002,745.00168,991
11 Apr 20242,720.002,765.002,640.002,740.002,740.00111,759
09 Apr 20242,750.002,810.002,740.002,745.002,745.00161,837
08 Apr 20242,910.002,920.002,745.002,755.002,755.00443,337
05 Apr 20243,000.003,000.002,890.002,910.002,910.00288,455
04 Apr 20243,015.003,100.003,010.003,020.003,020.00157,908
03 Apr 20243,085.003,100.003,000.003,005.003,005.00215,806
02 Apr 20243,150.003,180.003,075.003,095.003,095.00234,976
01 Apr 20243,090.003,185.003,050.003,165.003,165.00378,587
29 Mar 20243,215.003,220.003,090.003,090.003,090.00439,418
28 Mar 20243,150.003,205.003,115.003,135.003,135.00356,327
27 Mar 20243,175.003,190.003,110.003,160.003,160.00349,183
26 Mar 20243,040.003,220.003,030.003,195.003,195.001,013,783
25 Mar 20243,020.003,155.003,000.003,030.003,030.00377,127
22 Mar 20243,050.003,070.002,980.003,015.003,015.00116,530
21 Mar 20243,010.003,095.003,005.003,050.003,050.00223,136
20 Mar 20242,975.003,015.002,935.002,990.002,990.0091,492
19 Mar 20243,020.003,040.002,950.002,975.002,975.00160,720
18 Mar 20243,040.003,070.003,000.003,020.003,020.00185,355
15 Mar 20243,070.003,085.002,985.003,035.003,035.00202,102
14 Mar 20243,070.003,100.003,005.003,025.003,025.00192,614
13 Mar 20243,075.003,135.003,030.003,100.003,100.00337,537
12 Mar 20242,920.003,245.002,910.003,105.003,105.001,895,920
11 Mar 20242,965.002,980.002,900.002,920.002,920.00267,535
08 Mar 20242,960.003,035.002,960.002,995.002,995.00144,432
07 Mar 20243,000.003,010.002,945.002,995.002,995.00213,570
06 Mar 20243,090.003,095.002,975.002,995.002,995.00256,894
05 Mar 20243,130.003,155.003,055.003,065.003,065.00186,965
04 Mar 20243,015.003,155.003,010.003,120.003,120.00311,993
29 Feb 20243,050.003,065.002,995.003,010.003,010.00201,086
28 Feb 20243,040.003,115.003,025.003,070.003,070.00271,253
27 Feb 20243,135.003,140.003,050.003,070.003,070.00313,521
26 Feb 20243,125.003,195.003,100.003,125.003,125.00334,238
23 Feb 20243,235.003,250.003,100.003,140.003,140.00631,443
22 Feb 20243,120.003,285.003,085.003,255.003,255.001,741,017
21 Feb 20243,095.003,145.003,050.003,065.003,065.00381,900
20 Feb 20243,165.003,195.003,100.003,115.003,115.00383,360
19 Feb 20243,135.003,170.003,080.003,165.003,165.00403,108
16 Feb 20243,275.003,280.003,090.003,140.003,140.001,101,283
15 Feb 20243,180.003,260.003,125.003,215.003,215.001,694,201
14 Feb 20242,980.003,525.002,970.003,200.003,200.0015,130,840
13 Feb 20242,925.003,020.002,915.002,945.002,945.00319,062
08 Feb 20242,825.002,935.002,825.002,925.002,925.00225,421
07 Feb 20242,860.002,905.002,820.002,830.002,830.00191,223
06 Feb 20242,860.002,885.002,800.002,865.002,865.00179,798
05 Feb 20242,950.002,955.002,845.002,860.002,860.00227,841
02 Feb 20242,870.002,975.002,870.002,955.002,955.00187,619
01 Feb 20242,840.002,900.002,795.002,880.002,880.00317,365
31 Jan 20243,010.003,060.002,855.002,855.002,855.00595,550
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...