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%WTI103.44▲ 3.99%
← 334970.KQ stock page

Prestige Biologics Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-034,805.005,060.004,785.005,060.005,060.00407,743
2023-11-024,695.004,800.004,695.004,800.004,800.00106,637
2023-11-014,730.004,765.004,670.004,710.004,710.0078,863
2023-10-314,735.004,805.004,660.004,695.004,695.00122,342
2023-10-304,735.004,805.004,650.004,745.004,745.0071,482
2023-10-274,610.004,820.004,580.004,735.004,735.00170,010
2023-10-264,575.004,650.004,310.004,610.004,610.0082,250
2023-10-254,690.004,785.004,610.004,610.004,610.0091,508
2023-10-244,730.004,735.004,580.004,670.004,670.00105,408
2023-10-234,670.004,800.004,660.004,700.004,700.00210,259
2023-10-204,690.004,820.004,605.004,670.004,670.00210,608
2023-10-194,745.004,765.004,600.004,715.004,715.00164,134
2023-10-184,850.004,850.004,695.004,765.004,765.0085,813
2023-10-174,820.004,930.004,805.004,825.004,825.00153,202
2023-10-164,680.004,900.004,655.004,820.004,820.00312,461
2023-10-134,540.004,710.004,460.004,690.004,690.00191,085
2023-10-124,370.004,545.004,300.004,460.004,460.0099,644
2023-10-114,300.004,395.004,300.004,300.004,300.0072,119
2023-10-104,400.004,515.004,000.004,260.004,260.00237,715
2023-10-064,390.004,465.004,375.004,400.004,400.0045,984
2023-10-054,500.004,575.004,330.004,395.004,395.00103,465
2023-10-044,605.004,610.004,430.004,495.004,495.00136,768
2023-09-274,910.005,210.004,575.004,665.004,665.001,173,765
2023-09-264,655.004,690.004,590.004,615.004,615.0077,203
2023-09-254,750.004,835.004,605.004,645.004,645.00106,137
2023-09-224,700.004,735.004,610.004,700.004,700.00138,244
2023-09-214,750.004,800.004,590.004,665.004,665.00131,489
2023-09-204,615.004,790.004,615.004,780.004,780.00105,628
2023-09-194,780.004,800.004,590.004,675.004,675.00135,987
2023-09-184,770.004,900.004,765.004,780.004,780.00127,426
2023-09-154,925.004,935.004,765.004,770.004,770.00199,170
2023-09-144,830.004,970.004,815.004,925.004,925.00292,638
2023-09-134,890.004,970.004,830.004,835.004,835.00179,696
2023-09-124,760.004,980.004,760.004,900.004,900.00399,330
2023-09-114,855.004,880.004,705.004,760.004,760.00182,364
2023-09-084,575.004,765.004,575.004,745.004,745.00171,349
2023-09-074,605.004,685.004,500.004,600.004,600.00166,413
2023-09-064,600.004,780.004,535.004,630.004,630.00189,755
2023-09-054,565.004,670.004,545.004,600.004,600.0068,174
2023-09-044,735.004,820.004,595.004,605.004,605.00129,724
2023-09-014,800.004,825.004,650.004,685.004,685.00165,101
2023-08-314,825.005,100.004,805.004,805.004,805.00445,882
2023-08-304,830.004,875.004,760.004,815.004,815.00116,091
2023-08-294,785.004,830.004,735.004,785.004,785.00125,218
2023-08-284,900.004,900.004,730.004,775.004,775.00130,968
2023-08-254,855.004,895.004,780.004,850.004,850.00139,901
2023-08-244,905.004,940.004,825.004,855.004,855.00116,259
2023-08-234,770.004,940.004,700.004,850.004,850.00186,798
2023-08-224,730.004,795.004,665.004,750.004,750.00112,966
2023-08-214,670.004,755.004,615.004,730.004,730.00124,585
2023-08-184,715.004,760.004,640.004,725.004,725.00181,020
2023-08-174,715.004,825.004,390.004,745.004,745.00239,916
2023-08-164,740.004,785.004,600.004,720.004,720.00221,150
2023-08-144,890.004,995.004,665.004,750.004,750.00449,074
2023-08-115,110.005,470.004,885.004,915.004,915.001,753,038
2023-08-105,170.005,200.005,000.005,150.005,150.00279,852
2023-08-095,000.005,290.004,960.005,240.005,240.00618,293
2023-08-085,110.005,240.004,920.005,010.005,010.00493,246
2023-08-075,220.005,310.005,020.005,080.005,080.00405,810
2023-08-045,170.005,290.005,050.005,270.005,270.00505,641
← NewerPage 13 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.