See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 334970.KQ stock page

Prestige Biologics Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-045,170.005,290.005,050.005,270.005,270.00505,641
2023-08-034,800.005,200.004,800.005,170.005,170.001,051,672
2023-08-024,965.004,975.004,775.004,830.004,830.00442,397
2023-08-014,755.005,000.004,715.004,855.004,855.00460,157
2023-07-314,875.004,990.004,655.004,775.004,775.00408,595
2023-07-284,680.004,910.004,615.004,870.004,870.00439,859
2023-07-274,500.004,815.004,500.004,680.004,680.00368,995
2023-07-264,725.004,870.004,465.004,595.004,595.00565,582
2023-07-254,505.004,820.004,385.004,710.004,710.00612,301
2023-07-244,545.004,885.004,505.004,575.004,575.00900,648
2023-07-214,330.004,690.004,295.004,500.004,500.001,060,756
2023-07-204,650.004,695.004,320.004,330.004,330.00784,492
2023-07-195,420.005,540.004,525.004,650.004,650.004,730,700
2023-07-184,170.005,420.004,150.005,420.005,420.008,501,581
2023-07-174,205.004,230.004,055.004,170.004,170.00143,470
2023-07-144,305.004,345.004,175.004,230.004,230.00164,688
2023-07-134,290.004,480.004,290.004,305.004,305.00136,739
2023-07-124,335.004,465.004,230.004,280.004,280.00134,962
2023-07-114,210.004,355.004,200.004,330.004,330.00106,317
2023-07-104,265.004,495.004,050.004,210.004,210.00361,526
2023-07-074,440.004,555.004,215.004,265.004,265.00279,860
2023-07-064,680.004,680.004,270.004,440.004,440.00328,348
2023-07-054,310.004,855.004,300.004,675.004,675.00693,365
2023-07-044,370.004,450.004,325.004,360.004,360.00115,483
2023-07-034,555.004,625.004,300.004,415.004,415.00168,017
2023-06-304,325.004,540.004,280.004,460.004,460.00117,258
2023-06-294,445.004,445.004,280.004,325.004,325.00174,512
2023-06-284,710.004,710.004,390.004,410.004,410.00294,225
2023-06-274,605.004,800.004,510.004,670.004,670.00173,624
2023-06-264,645.004,680.004,480.004,605.004,605.00195,442
2023-06-234,715.004,785.004,560.004,645.004,645.00169,197
2023-06-224,725.004,890.004,685.004,715.004,715.00148,412
2023-06-214,865.004,865.004,730.004,750.004,750.00140,852
2023-06-204,895.004,985.004,745.004,860.004,860.00327,140
2023-06-195,070.005,190.004,910.004,915.004,915.00239,913
2023-06-165,220.005,340.005,040.005,130.005,130.00266,144
2023-06-155,100.005,500.004,820.005,220.005,220.00733,462
2023-06-145,300.005,380.005,040.005,090.005,090.00362,834
2023-06-135,130.005,390.005,020.005,390.005,390.00843,622
2023-06-124,845.005,200.004,805.005,200.005,200.001,122,361
2023-06-094,530.004,800.004,490.004,800.004,800.00924,204
2023-06-084,175.004,645.004,145.004,550.004,550.001,340,169
2023-06-074,200.004,240.004,135.004,150.004,150.00190,523
2023-06-054,285.004,285.004,125.004,215.004,215.00115,999
2023-06-024,385.004,420.004,155.004,160.004,160.00307,661
2023-06-014,345.004,360.004,285.004,320.004,320.0081,029
2023-05-314,270.004,385.004,270.004,350.004,350.0094,674
2023-05-304,280.004,350.004,215.004,270.004,270.00121,115
2023-05-264,290.004,405.004,255.004,280.004,280.0091,023
2023-05-254,400.004,400.004,250.004,250.004,250.00161,841
2023-05-244,495.004,520.004,345.004,400.004,400.00125,082
2023-05-234,390.004,515.004,365.004,485.004,485.00186,919
2023-05-224,295.004,420.004,240.004,385.004,385.00160,177
2023-05-194,125.004,335.004,090.004,305.004,305.00190,631
2023-05-184,235.004,325.004,035.004,125.004,125.00261,389
2023-05-173,975.004,305.003,975.004,190.004,190.00303,650
2023-05-164,000.004,105.003,945.003,970.003,970.00105,498
2023-05-154,070.004,085.003,925.003,980.003,980.00213,515
2023-05-124,100.004,155.004,035.004,070.004,070.00138,279
2023-05-114,150.004,225.004,085.004,100.004,100.00146,403
← NewerPage 14 of 21 · 1,223 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.