Prestige Biologics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5,310.00 | 5,660.00 | 5,260.00 | 5,440.00 | 5,440.00 | 773,829 |
| 2024-07-26 | 5,920.00 | 6,150.00 | 5,300.00 | 5,400.00 | 5,400.00 | 5,702,643 |
| 2024-07-25 | 5,090.00 | 5,160.00 | 4,710.00 | 4,950.00 | 4,950.00 | 674,608 |
| 2024-07-24 | 5,100.00 | 5,150.00 | 4,900.00 | 5,100.00 | 5,100.00 | 432,432 |
| 2024-07-23 | 4,800.00 | 5,180.00 | 4,790.00 | 5,050.00 | 5,050.00 | 538,011 |
| 2024-07-22 | 5,020.00 | 5,090.00 | 4,785.00 | 4,800.00 | 4,800.00 | 409,305 |
| 2024-07-19 | 4,800.00 | 5,080.00 | 4,730.00 | 5,020.00 | 5,020.00 | 947,095 |
| 2024-07-18 | 4,565.00 | 4,800.00 | 4,445.00 | 4,800.00 | 4,800.00 | 332,888 |
| 2024-07-17 | 4,505.00 | 4,675.00 | 4,385.00 | 4,600.00 | 4,600.00 | 375,772 |
| 2024-07-16 | 4,340.00 | 4,520.00 | 4,175.00 | 4,505.00 | 4,505.00 | 402,035 |
| 2024-07-15 | 4,330.00 | 4,500.00 | 4,305.00 | 4,355.00 | 4,355.00 | 125,384 |
| 2024-07-12 | 4,295.00 | 4,355.00 | 4,255.00 | 4,330.00 | 4,330.00 | 71,986 |
| 2024-07-11 | 4,310.00 | 4,385.00 | 4,250.00 | 4,250.00 | 4,250.00 | 110,640 |
| 2024-07-10 | 4,320.00 | 4,350.00 | 4,280.00 | 4,310.00 | 4,310.00 | 101,544 |
| 2024-07-09 | 4,345.00 | 4,435.00 | 4,330.00 | 4,345.00 | 4,345.00 | 102,923 |
| 2024-07-08 | 4,390.00 | 4,390.00 | 4,310.00 | 4,380.00 | 4,380.00 | 127,075 |
| 2024-07-05 | 4,270.00 | 4,500.00 | 4,250.00 | 4,330.00 | 4,330.00 | 426,692 |
| 2024-07-04 | 4,310.00 | 4,350.00 | 4,210.00 | 4,250.00 | 4,250.00 | 103,447 |
| 2024-07-03 | 4,135.00 | 4,490.00 | 4,110.00 | 4,290.00 | 4,290.00 | 530,969 |
| 2024-07-02 | 4,035.00 | 4,110.00 | 4,010.00 | 4,105.00 | 4,105.00 | 66,579 |
| 2024-07-01 | 4,000.00 | 4,105.00 | 3,990.00 | 4,065.00 | 4,065.00 | 56,342 |
| 2024-06-28 | 4,015.00 | 4,040.00 | 3,965.00 | 3,990.00 | 3,990.00 | 68,318 |
| 2024-06-27 | 4,000.00 | 4,035.00 | 3,980.00 | 4,015.00 | 4,015.00 | 55,453 |
| 2024-06-26 | 4,055.00 | 4,055.00 | 3,990.00 | 3,995.00 | 3,995.00 | 65,156 |
| 2024-06-25 | 4,045.00 | 4,065.00 | 3,990.00 | 4,000.00 | 4,000.00 | 117,172 |
| 2024-06-24 | 4,145.00 | 4,150.00 | 3,960.00 | 4,000.00 | 4,000.00 | 294,070 |
| 2024-06-21 | 4,140.00 | 4,175.00 | 4,095.00 | 4,145.00 | 4,145.00 | 77,314 |
| 2024-06-20 | 4,180.00 | 4,215.00 | 4,130.00 | 4,140.00 | 4,140.00 | 63,451 |
| 2024-06-19 | 4,155.00 | 4,195.00 | 4,140.00 | 4,180.00 | 4,180.00 | 45,777 |
| 2024-06-18 | 4,125.00 | 4,195.00 | 4,100.00 | 4,195.00 | 4,195.00 | 59,272 |
| 2024-06-17 | 4,200.00 | 4,210.00 | 4,110.00 | 4,150.00 | 4,150.00 | 75,742 |
| 2024-06-14 | 4,400.00 | 4,400.00 | 4,170.00 | 4,200.00 | 4,200.00 | 194,388 |
| 2024-06-13 | 4,555.00 | 4,555.00 | 4,380.00 | 4,400.00 | 4,400.00 | 141,835 |
| 2024-06-12 | 4,505.00 | 4,610.00 | 4,490.00 | 4,540.00 | 4,540.00 | 142,492 |
| 2024-06-11 | 4,570.00 | 4,615.00 | 4,490.00 | 4,505.00 | 4,505.00 | 130,854 |
| 2024-06-10 | 4,480.00 | 4,640.00 | 4,390.00 | 4,565.00 | 4,565.00 | 213,791 |
| 2024-06-07 | 4,450.00 | 4,535.00 | 4,400.00 | 4,445.00 | 4,445.00 | 84,443 |
| 2024-06-05 | 4,565.00 | 4,565.00 | 4,330.00 | 4,430.00 | 4,430.00 | 209,956 |
| 2024-06-04 | 4,500.00 | 4,630.00 | 4,440.00 | 4,565.00 | 4,565.00 | 186,917 |
| 2024-06-03 | 4,445.00 | 4,595.00 | 4,390.00 | 4,490.00 | 4,490.00 | 134,571 |
| 2024-05-31 | 4,580.00 | 4,620.00 | 4,405.00 | 4,445.00 | 4,445.00 | 123,035 |
| 2024-05-30 | 4,660.00 | 4,660.00 | 4,390.00 | 4,580.00 | 4,580.00 | 361,630 |
| 2024-05-29 | 4,555.00 | 4,820.00 | 4,445.00 | 4,610.00 | 4,610.00 | 576,486 |
| 2024-05-28 | 4,220.00 | 4,540.00 | 4,165.00 | 4,525.00 | 4,525.00 | 580,477 |
| 2024-05-27 | 4,190.00 | 4,355.00 | 4,120.00 | 4,210.00 | 4,210.00 | 191,409 |
| 2024-05-24 | 4,080.00 | 4,115.00 | 4,055.00 | 4,080.00 | 4,080.00 | 59,829 |
| 2024-05-23 | 4,210.00 | 4,210.00 | 4,090.00 | 4,110.00 | 4,110.00 | 103,662 |
| 2024-05-22 | 4,220.00 | 4,240.00 | 4,160.00 | 4,180.00 | 4,180.00 | 79,603 |
| 2024-05-21 | 4,190.00 | 4,270.00 | 4,140.00 | 4,220.00 | 4,220.00 | 110,843 |
| 2024-05-20 | 4,260.00 | 4,275.00 | 4,135.00 | 4,190.00 | 4,190.00 | 132,736 |
| 2024-05-17 | 4,180.00 | 4,275.00 | 4,130.00 | 4,235.00 | 4,235.00 | 103,895 |
| 2024-05-16 | 4,115.00 | 4,230.00 | 4,115.00 | 4,130.00 | 4,130.00 | 98,179 |
| 2024-05-14 | 4,120.00 | 4,160.00 | 4,100.00 | 4,125.00 | 4,125.00 | 53,718 |
| 2024-05-13 | 4,150.00 | 4,150.00 | 4,025.00 | 4,115.00 | 4,115.00 | 74,533 |
| 2024-05-10 | 4,090.00 | 4,175.00 | 4,065.00 | 4,105.00 | 4,105.00 | 86,087 |
| 2024-05-09 | 4,145.00 | 4,145.00 | 4,090.00 | 4,105.00 | 4,105.00 | 55,629 |
| 2024-05-08 | 4,100.00 | 4,190.00 | 4,070.00 | 4,145.00 | 4,145.00 | 67,176 |
| 2024-05-07 | 4,130.00 | 4,180.00 | 4,110.00 | 4,145.00 | 4,145.00 | 56,640 |
| 2024-05-03 | 4,125.00 | 4,170.00 | 4,035.00 | 4,130.00 | 4,130.00 | 88,722 |
| 2024-05-02 | 4,110.00 | 4,195.00 | 4,090.00 | 4,125.00 | 4,125.00 | 44,564 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.