Prestige Biologics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 4,110.00 | 4,195.00 | 4,090.00 | 4,125.00 | 4,125.00 | 44,564 |
| 2024-04-30 | 4,155.00 | 4,190.00 | 4,120.00 | 4,120.00 | 4,120.00 | 70,953 |
| 2024-04-29 | 4,130.00 | 4,175.00 | 4,100.00 | 4,135.00 | 4,135.00 | 63,613 |
| 2024-04-26 | 4,235.00 | 4,235.00 | 4,125.00 | 4,160.00 | 4,160.00 | 48,037 |
| 2024-04-25 | 4,210.00 | 4,230.00 | 4,165.00 | 4,190.00 | 4,190.00 | 46,978 |
| 2024-04-24 | 4,170.00 | 4,245.00 | 4,100.00 | 4,210.00 | 4,210.00 | 60,941 |
| 2024-04-23 | 4,170.00 | 4,690.00 | 4,005.00 | 4,150.00 | 4,150.00 | 572,306 |
| 2024-04-22 | 4,115.00 | 4,230.00 | 4,110.00 | 4,160.00 | 4,160.00 | 42,436 |
| 2024-04-19 | 4,160.00 | 4,160.00 | 4,005.00 | 4,110.00 | 4,110.00 | 63,524 |
| 2024-04-18 | 4,080.00 | 4,215.00 | 4,055.00 | 4,140.00 | 4,140.00 | 66,569 |
| 2024-04-17 | 4,160.00 | 4,160.00 | 4,050.00 | 4,070.00 | 4,070.00 | 76,322 |
| 2024-04-16 | 4,195.00 | 4,195.00 | 4,000.00 | 4,125.00 | 4,125.00 | 196,716 |
| 2024-04-15 | 4,265.00 | 4,265.00 | 4,195.00 | 4,205.00 | 4,205.00 | 83,430 |
| 2024-04-12 | 4,210.00 | 4,325.00 | 4,210.00 | 4,325.00 | 4,325.00 | 47,542 |
| 2024-04-11 | 4,300.00 | 4,300.00 | 4,200.00 | 4,210.00 | 4,210.00 | 74,418 |
| 2024-04-09 | 4,350.00 | 4,580.00 | 4,245.00 | 4,300.00 | 4,300.00 | 321,879 |
| 2024-04-08 | 4,455.00 | 4,460.00 | 4,325.00 | 4,350.00 | 4,350.00 | 68,393 |
| 2024-04-05 | 4,325.00 | 4,450.00 | 4,310.00 | 4,450.00 | 4,450.00 | 90,244 |
| 2024-04-04 | 4,405.00 | 4,450.00 | 4,325.00 | 4,350.00 | 4,350.00 | 99,027 |
| 2024-04-03 | 4,430.00 | 4,430.00 | 4,340.00 | 4,380.00 | 4,380.00 | 113,768 |
| 2024-04-02 | 4,630.00 | 4,630.00 | 4,365.00 | 4,435.00 | 4,435.00 | 321,419 |
| 2024-04-01 | 4,695.00 | 4,770.00 | 4,630.00 | 4,645.00 | 4,645.00 | 157,265 |
| 2024-03-29 | 4,600.00 | 4,670.00 | 4,550.00 | 4,635.00 | 4,635.00 | 120,746 |
| 2024-03-28 | 4,550.00 | 4,820.00 | 4,505.00 | 4,630.00 | 4,630.00 | 351,828 |
| 2024-03-27 | 4,700.00 | 4,745.00 | 4,500.00 | 4,505.00 | 4,505.00 | 231,413 |
| 2024-03-26 | 4,945.00 | 4,945.00 | 4,695.00 | 4,700.00 | 4,700.00 | 383,439 |
| 2024-03-25 | 4,930.00 | 5,010.00 | 4,840.00 | 4,950.00 | 4,950.00 | 351,560 |
| 2024-03-22 | 4,860.00 | 4,980.00 | 4,825.00 | 4,910.00 | 4,910.00 | 251,808 |
| 2024-03-21 | 4,945.00 | 4,950.00 | 4,790.00 | 4,850.00 | 4,850.00 | 348,495 |
| 2024-03-20 | 4,925.00 | 5,210.00 | 4,730.00 | 4,945.00 | 4,945.00 | 929,649 |
| 2024-03-19 | 4,840.00 | 4,905.00 | 4,705.00 | 4,890.00 | 4,890.00 | 261,899 |
| 2024-03-18 | 4,730.00 | 5,000.00 | 4,660.00 | 4,890.00 | 4,890.00 | 849,420 |
| 2024-03-15 | 4,710.00 | 4,880.00 | 4,595.00 | 4,675.00 | 4,675.00 | 474,713 |
| 2024-03-14 | 4,470.00 | 4,840.00 | 4,455.00 | 4,790.00 | 4,790.00 | 792,301 |
| 2024-03-13 | 4,465.00 | 4,510.00 | 4,355.00 | 4,490.00 | 4,490.00 | 174,701 |
| 2024-03-12 | 4,500.00 | 4,675.00 | 4,460.00 | 4,460.00 | 4,460.00 | 304,157 |
| 2024-03-11 | 4,420.00 | 4,615.00 | 4,380.00 | 4,500.00 | 4,500.00 | 400,376 |
| 2024-03-08 | 4,080.00 | 4,555.00 | 4,065.00 | 4,520.00 | 4,520.00 | 651,166 |
| 2024-03-07 | 4,130.00 | 4,195.00 | 4,065.00 | 4,075.00 | 4,075.00 | 103,257 |
| 2024-03-06 | 4,170.00 | 4,265.00 | 4,125.00 | 4,150.00 | 4,150.00 | 125,514 |
| 2024-03-05 | 4,295.00 | 4,310.00 | 4,145.00 | 4,230.00 | 4,230.00 | 184,891 |
| 2024-03-04 | 4,460.00 | 4,465.00 | 4,280.00 | 4,325.00 | 4,325.00 | 136,441 |
| 2024-02-29 | 4,485.00 | 4,580.00 | 4,450.00 | 4,460.00 | 4,460.00 | 165,505 |
| 2024-02-28 | 4,470.00 | 4,515.00 | 4,400.00 | 4,485.00 | 4,485.00 | 126,191 |
| 2024-02-27 | 4,575.00 | 4,575.00 | 4,400.00 | 4,450.00 | 4,450.00 | 160,942 |
| 2024-02-26 | 4,500.00 | 4,620.00 | 4,435.00 | 4,540.00 | 4,540.00 | 198,446 |
| 2024-02-23 | 4,495.00 | 4,565.00 | 4,465.00 | 4,500.00 | 4,500.00 | 210,061 |
| 2024-02-22 | 4,420.00 | 4,520.00 | 4,325.00 | 4,475.00 | 4,475.00 | 280,697 |
| 2024-02-21 | 4,320.00 | 4,420.00 | 4,285.00 | 4,405.00 | 4,405.00 | 253,783 |
| 2024-02-20 | 4,320.00 | 4,355.00 | 4,255.00 | 4,320.00 | 4,320.00 | 139,237 |
| 2024-02-19 | 4,250.00 | 4,390.00 | 4,240.00 | 4,295.00 | 4,295.00 | 142,494 |
| 2024-02-16 | 4,145.00 | 4,320.00 | 4,145.00 | 4,250.00 | 4,250.00 | 132,965 |
| 2024-02-15 | 4,035.00 | 4,200.00 | 4,035.00 | 4,140.00 | 4,140.00 | 144,787 |
| 2024-02-14 | 4,055.00 | 4,075.00 | 3,970.00 | 4,030.00 | 4,030.00 | 78,271 |
| 2024-02-13 | 4,045.00 | 4,120.00 | 4,045.00 | 4,060.00 | 4,060.00 | 120,952 |
| 2024-02-08 | 4,070.00 | 4,125.00 | 4,020.00 | 4,085.00 | 4,085.00 | 65,146 |
| 2024-02-07 | 4,095.00 | 4,110.00 | 3,940.00 | 4,045.00 | 4,045.00 | 216,325 |
| 2024-02-06 | 4,045.00 | 4,135.00 | 4,005.00 | 4,095.00 | 4,095.00 | 107,792 |
| 2024-02-05 | 4,185.00 | 4,215.00 | 4,050.00 | 4,080.00 | 4,080.00 | 148,276 |
| 2024-02-02 | 4,075.00 | 4,235.00 | 4,075.00 | 4,145.00 | 4,145.00 | 130,654 |
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.