Stock listing
KRX:147760 Protec Mems Technology Inc. (피엠티) 주가
Follow Protec Mems Technology Inc. into a list and get an email when it puts out news.
Share price · KRX:147760
₩3,045.00 KRW -260.00 (-7.9%)
Close on Oct 30, 2026
- Day range
- ₩3,020.00 – ₩3,295.00 KRWOct 30, 2026
- Volume
- 105,439 sharesOct 30, 2026
- Market cap
- ₩32.95B KRWAt the close on Oct 30, 2026 · price × 10.82M shares outstanding
- 52-week range
- ₩2,037.47 – ₩9,920.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩602.3M KRWMedian day 108,679 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:147760 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,045.00 | -260.00 | -7.9% | ₩3,295.00 | ₩3,295.00 | ₩3,020.00 | 105,439 | |
| ₩3,305.00 | -75.00 | -2.2% | ₩3,350.00 | ₩3,425.00 | ₩3,220.00 | 81,358 | |
| ₩3,380.00 | +95.00 | +2.9% | ₩3,310.00 | ₩3,445.00 | ₩3,300.00 | 105,052 | |
| ₩3,285.00 | +110.00 | +3.5% | ₩3,190.00 | ₩3,430.00 | ₩3,190.00 | 93,008 | |
| ₩3,175.00 | -180.00 | -5.4% | ₩3,385.00 | ₩3,540.00 | ₩3,175.00 | 125,666 | |
| ₩3,355.00 | +5.00 | +0.1% | ₩3,350.00 | ₩3,390.00 | ₩3,140.00 | 50,690 | |
| ₩3,350.00 | -260.00 | -7.2% | ₩3,585.00 | ₩3,595.00 | ₩3,310.00 | 90,648 | |
| ₩3,610.00 | +5.00 | +0.1% | ₩3,565.00 | ₩3,765.00 | ₩3,560.00 | 103,229 | |
| ₩3,605.00 | +60.00 | +1.7% | ₩3,580.00 | ₩4,050.00 | ₩3,325.00 | 508,165 | |
| ₩3,545.00 | -55.00 | -1.5% | ₩3,500.00 | ₩3,555.00 | ₩3,340.00 | 70,412 | |
| ₩3,600.00 | +310.00 | +9.4% | ₩3,400.00 | ₩3,630.00 | ₩3,265.00 | 172,199 | |
| ₩3,290.00 | -540.00 | -14.1% | ₩3,635.00 | ₩3,700.00 | ₩3,160.00 | 233,479 | |
| ₩3,830.00 | -105.00 | -2.7% | ₩3,990.00 | ₩4,060.00 | ₩3,715.00 | 238,243 | |
| ₩3,935.00 | -365.00 | -8.5% | ₩4,290.00 | ₩4,290.00 | ₩3,630.00 | 483,281 | |
| ₩4,300.00 | +65.00 | +1.5% | ₩4,425.00 | ₩4,690.00 | ₩4,200.00 | 697,423 | |
| ₩4,235.00 | +200.00 | +5.0% | ₩4,035.00 | ₩4,365.00 | ₩4,015.00 | 793,180 | |
| ₩4,035.00 | -65.00 | -1.6% | ₩4,000.00 | ₩4,085.00 | ₩3,860.00 | 141,796 | |
| ₩4,100.00 | +130.00 | +3.3% | ₩3,950.00 | ₩4,280.00 | ₩3,950.00 | 268,371 | |
| ₩3,970.00 | -30.00 | -0.8% | ₩4,000.00 | ₩4,120.00 | ₩3,860.00 | 201,266 | |
| ₩4,000.00 | +20.00 | +0.5% | ₩3,980.00 | ₩4,100.00 | ₩3,890.00 | 227,792 | |
| ₩3,980.00 | -60.00 | -1.5% | ₩4,000.00 | ₩4,080.00 | ₩3,845.00 | 189,143 | |
| ₩4,040.00 | +10.00 | +0.2% | ₩3,950.00 | ₩4,040.00 | ₩3,780.00 | 136,143 | |
| ₩4,030.00 | +220.00 | +5.8% | ₩3,830.00 | ₩4,300.00 | ₩3,700.00 | 347,793 | |
| ₩3,810.00 | +420.00 | +12.4% | ₩3,695.00 | ₩4,100.00 | ₩3,460.00 | 812,632 | |
| ₩3,390.00 | +70.00 | +2.1% | ₩3,385.00 | ₩3,445.00 | ₩3,235.00 | 80,608 | |
| ₩3,320.00 | +200.00 | +6.4% | ₩3,150.00 | ₩3,455.00 | ₩3,140.00 | 200,333 | |
| ₩3,120.00 | +85.00 | +2.8% | ₩3,060.00 | ₩3,250.00 | ₩3,020.00 | 102,870 | |
| ₩3,035.00 | +40.00 | +1.3% | ₩3,245.00 | ₩3,250.00 | ₩3,030.00 | 127,414 | |
| ₩2,995.00 | +30.00 | +1.0% | ₩3,010.00 | ₩3,080.00 | ₩2,960.00 | 40,402 | |
| ₩2,965.00 | -95.00 | -3.1% | ₩3,060.00 | ₩3,125.00 | ₩2,920.00 | 68,970 | |
| ₩3,060.00 | -90.00 | -2.9% | ₩3,100.00 | ₩3,160.00 | ₩3,005.00 | 64,886 | |
| ₩3,150.00 | -100.00 | -3.1% | ₩3,200.00 | ₩3,250.00 | ₩3,055.00 | 72,273 | |
| ₩3,250.00 | +135.00 | +4.3% | ₩3,110.00 | ₩3,280.00 | ₩2,950.00 | 96,936 | |
| ₩3,115.00 | +45.00 | +1.5% | ₩3,060.00 | ₩3,140.00 | ₩3,025.00 | 41,658 | |
| ₩3,070.00 | -110.00 | -3.5% | ₩3,295.00 | ₩3,335.00 | ₩3,070.00 | 95,210 | |
| ₩3,180.00 | +25.00 | +0.8% | ₩3,170.00 | ₩3,250.00 | ₩3,140.00 | 55,821 | |
| ₩3,155.00 | +75.00 | +2.4% | ₩3,245.00 | ₩3,245.00 | ₩3,105.00 | 38,406 | |
| ₩3,080.00 | -55.00 | -1.8% | ₩3,195.00 | ₩3,215.00 | ₩3,060.00 | 19,177 | |
| ₩3,135.00 | -35.00 | -1.1% | ₩3,140.00 | ₩3,215.00 | ₩3,050.00 | 22,875 | |
| ₩3,170.00 | -35.00 | -1.1% | ₩3,205.00 | ₩3,330.00 | ₩3,020.00 | 111,918 | |
| ₩3,205.00 | -25.00 | -0.8% | ₩3,230.00 | ₩3,260.00 | ₩2,965.00 | 99,570 | |
| ₩3,230.00 | -225.00 | -6.5% | ₩3,455.00 | ₩3,555.00 | ₩3,190.00 | 129,634 | |
| ₩3,455.00 | -50.00 | -1.4% | ₩3,500.00 | ₩3,595.00 | ₩3,450.00 | 24,686 | |
| ₩3,505.00 | -20.00 | -0.6% | ₩3,630.00 | ₩3,630.00 | ₩3,335.00 | 50,460 | |
| ₩3,525.00 | +320.00 | +10.0% | ₩3,300.00 | ₩3,585.00 | ₩3,025.00 | 98,523 | |
| ₩3,205.00 | +40.00 | +1.3% | ₩3,270.00 | ₩3,310.00 | ₩3,110.00 | 81,715 | |
| ₩3,165.00 | -220.00 | -6.5% | ₩3,385.00 | ₩3,385.00 | ₩3,130.00 | 72,069 | |
| ₩3,385.00 | -50.00 | -1.5% | ₩3,440.00 | ₩3,495.00 | ₩3,310.00 | 55,066 | |
| ₩3,435.00 | -30.00 | -0.9% | ₩3,380.00 | ₩3,685.00 | ₩3,205.00 | 141,757 | |
| ₩3,465.00 | +115.00 | +3.4% | ₩3,395.00 | ₩3,730.00 | ₩3,380.00 | 172,745 | |
| ₩3,350.00 | -15.00 | -0.4% | ₩3,385.00 | ₩3,510.00 | ₩3,220.00 | 112,905 | |
| ₩3,365.00 | -210.00 | -5.9% | ₩3,685.00 | ₩4,035.00 | ₩3,350.00 | 337,884 | |
| ₩3,575.00 | +95.00 | +2.7% | ₩3,490.00 | ₩3,650.00 | ₩3,410.00 | 73,185 | |
| ₩3,480.00 | -265.00 | -7.1% | ₩3,690.00 | ₩3,780.00 | ₩3,340.00 | 157,940 | |
| ₩3,745.00 | +700.00 | +23.0% | ₩3,050.00 | ₩3,955.00 | ₩3,050.00 | 332,475 | |
| ₩3,045.00 | -80.00 | -2.6% | ₩3,140.00 | ₩3,430.00 | ₩3,010.00 | 81,558 | |
| ₩3,125.00 | -25.00 | -0.8% | ₩3,235.00 | ₩3,310.00 | ₩2,940.00 | 116,245 | |
| ₩3,150.00 | +360.00 | +12.9% | ₩2,840.00 | ₩3,180.00 | ₩2,805.00 | 141,293 | |
| ₩2,790.00 | +100.00 | +3.7% | ₩2,690.00 | ₩2,820.00 | ₩2,650.00 | 61,312 | |
| ₩2,690.00 | -85.00 | -3.1% | ₩2,775.00 | ₩2,865.00 | ₩2,520.00 | 126,991 | |
| ₩2,775.00 | +450.00 | +19.4% | ₩2,770.00 | ₩2,890.00 | ₩2,550.00 | 187,139 | |
| ₩2,325.00 | -155.00 | -6.3% | ₩2,480.00 | ₩2,585.00 | ₩2,245.00 | 143,628 |
- Ticker
- KRX:147760
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · May 20, 2026
Protec Mems Technology Inc Wins 6.6 Billion Won Order
Latest news
Protec Mems Technology Inc Wins 6.6 Billion Won Order
May 20, 2026
Closed ₩6,850.00 (-4.3%) on May 20, 2026
Protec Mems Technology Inc. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest May 20, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Protec Mems Technology Inc.