See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.62▲ 4.17%
← 334970.KQ stock page

Prestige Biologics Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-314,285.004,285.004,170.004,210.004,210.00215,919
2024-01-304,145.004,875.004,140.004,280.004,280.002,346,364
2024-01-294,045.004,330.004,030.004,145.004,145.00351,606
2024-01-264,045.004,065.003,850.004,045.004,045.0088,411
2024-01-254,040.004,085.003,980.004,045.004,045.00137,446
2024-01-244,205.004,295.004,035.004,040.004,040.00232,609
2024-01-234,090.004,270.003,955.004,270.004,270.00517,756
2024-01-224,400.004,500.004,140.004,140.004,140.00370,705
2024-01-194,410.004,470.004,270.004,295.004,295.00270,061
2024-01-184,490.004,570.004,330.004,380.004,380.00401,899
2024-01-175,190.005,550.004,435.004,435.004,435.003,049,626
2024-01-164,590.005,100.004,510.004,930.004,930.001,182,390
2024-01-154,690.004,725.004,445.004,650.004,650.00380,271
2024-01-124,895.004,905.004,745.004,760.004,760.00242,034
2024-01-114,830.004,930.004,725.004,895.004,895.00297,287
2024-01-104,860.004,920.004,690.004,895.004,895.00324,611
2024-01-094,760.004,900.004,655.004,865.004,865.00347,285
2024-01-084,620.004,950.004,420.004,800.004,800.00509,638
2024-01-054,880.004,880.004,635.004,660.004,660.00340,628
2024-01-044,865.004,900.004,740.004,820.004,820.00314,565
2024-01-034,650.004,940.004,615.004,865.004,865.00562,187
2024-01-024,400.004,665.004,355.004,650.004,650.00297,978
2023-12-284,300.004,415.004,255.004,400.004,400.00195,872
2023-12-274,400.004,440.004,215.004,330.004,330.00140,194
2023-12-264,405.004,505.004,340.004,395.004,395.00169,132
2023-12-224,275.004,495.004,240.004,395.004,395.00189,304
2023-12-214,270.004,315.004,180.004,275.004,275.00169,148
2023-12-204,300.004,340.004,240.004,280.004,280.00152,652
2023-12-194,320.004,485.004,250.004,275.004,275.00330,249
2023-12-184,405.004,470.004,190.004,260.004,260.00432,750
2023-12-154,625.004,655.004,415.004,415.004,415.00352,051
2023-12-144,715.004,755.004,590.004,605.004,605.00169,290
2023-12-134,820.004,820.004,720.004,720.004,720.0061,609
2023-12-124,690.004,870.004,645.004,800.004,800.00130,433
2023-12-114,695.004,705.004,640.004,680.004,680.0075,629
2023-12-084,645.004,685.004,585.004,670.004,670.0078,070
2023-12-074,665.004,680.004,575.004,650.004,650.0090,964
2023-12-064,720.004,740.004,595.004,670.004,670.0070,231
2023-12-054,675.004,800.004,610.004,685.004,685.00115,936
2023-12-044,625.004,675.004,575.004,660.004,660.00101,848
2023-12-014,770.004,770.004,600.004,645.004,645.00184,330
2023-11-304,735.004,815.004,735.004,770.004,770.0094,569
2023-11-294,820.004,835.004,740.004,770.004,770.0088,483
2023-11-284,810.004,860.004,750.004,840.004,840.00119,353
2023-11-274,915.004,915.004,775.004,810.004,810.00152,003
2023-11-245,080.005,130.004,865.004,915.004,915.00216,563
2023-11-234,970.005,220.004,950.005,080.005,080.00445,967
2023-11-225,020.005,140.004,925.004,930.004,930.00260,673
2023-11-214,915.005,060.004,915.005,060.005,060.00286,620
2023-11-204,805.004,965.004,785.004,915.004,915.00194,865
2023-11-174,785.004,830.004,710.004,780.004,780.0046,994
2023-11-164,870.004,870.004,755.004,785.004,785.0084,590
2023-11-154,795.004,845.004,760.004,805.004,805.0068,817
2023-11-144,770.004,840.004,765.004,795.004,795.0093,431
2023-11-134,895.005,050.004,740.004,790.004,790.00207,747
2023-11-104,810.004,890.004,750.004,890.004,890.0096,634
2023-11-094,840.004,845.004,745.004,845.004,845.0065,377
2023-11-084,870.004,970.004,785.004,840.004,840.00102,554
2023-11-075,000.005,000.004,770.004,905.004,905.00243,583
2023-11-065,060.005,080.004,940.004,955.004,955.00233,588
← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.