Prestige Biologics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 4,165.00 | 4,250.00 | 4,100.00 | 4,150.00 | 4,150.00 | 126,009 |
| 2023-05-09 | 4,250.00 | 4,305.00 | 4,155.00 | 4,165.00 | 4,165.00 | 151,023 |
| 2023-05-08 | 4,410.00 | 4,410.00 | 4,260.00 | 4,265.00 | 4,265.00 | 186,718 |
| 2023-05-04 | 4,275.00 | 4,365.00 | 4,185.00 | 4,340.00 | 4,340.00 | 197,740 |
| 2023-05-03 | 4,410.00 | 4,500.00 | 4,210.00 | 4,260.00 | 4,260.00 | 245,917 |
| 2023-05-02 | 4,400.00 | 4,495.00 | 4,250.00 | 4,450.00 | 4,450.00 | 198,419 |
| 2023-04-28 | 4,615.00 | 4,650.00 | 4,400.00 | 4,465.00 | 4,465.00 | 353,164 |
| 2023-04-27 | 4,530.00 | 4,630.00 | 4,455.00 | 4,610.00 | 4,610.00 | 229,249 |
| 2023-04-26 | 4,530.00 | 4,700.00 | 4,380.00 | 4,550.00 | 4,550.00 | 295,565 |
| 2023-04-25 | 4,745.00 | 5,060.00 | 4,525.00 | 4,630.00 | 4,630.00 | 547,250 |
| 2023-04-24 | 4,750.00 | 4,820.00 | 4,585.00 | 4,765.00 | 4,765.00 | 427,590 |
| 2023-04-21 | 4,730.00 | 4,920.00 | 4,700.00 | 4,750.00 | 4,750.00 | 402,198 |
| 2023-04-20 | 5,210.00 | 5,300.00 | 4,710.00 | 4,825.00 | 4,825.00 | 880,521 |
| 2023-04-19 | 5,370.00 | 5,560.00 | 5,210.00 | 5,280.00 | 5,280.00 | 392,168 |
| 2023-04-18 | 5,590.00 | 5,950.00 | 5,290.00 | 5,370.00 | 5,370.00 | 1,322,907 |
| 2023-04-17 | 5,680.00 | 5,800.00 | 5,380.00 | 5,500.00 | 5,500.00 | 555,274 |
| 2023-04-14 | 5,580.00 | 6,130.00 | 5,580.00 | 5,750.00 | 5,750.00 | 2,462,876 |
| 2023-04-13 | 5,240.00 | 5,720.00 | 5,210.00 | 5,510.00 | 5,510.00 | 1,225,675 |
| 2023-04-12 | 5,300.00 | 5,360.00 | 5,090.00 | 5,270.00 | 5,270.00 | 650,791 |
| 2023-04-11 | 5,510.00 | 5,690.00 | 5,300.00 | 5,370.00 | 5,370.00 | 523,593 |
| 2023-04-10 | 5,420.00 | 5,740.00 | 5,230.00 | 5,560.00 | 5,560.00 | 699,134 |
| 2023-04-07 | 5,310.00 | 5,620.00 | 5,130.00 | 5,370.00 | 5,370.00 | 1,038,980 |
| 2023-04-06 | 5,490.00 | 5,580.00 | 5,110.00 | 5,270.00 | 5,270.00 | 1,081,772 |
| 2023-04-05 | 5,720.00 | 6,480.00 | 5,320.00 | 5,430.00 | 5,430.00 | 5,118,248 |
| 2023-04-04 | 5,040.00 | 5,870.00 | 4,955.00 | 5,780.00 | 5,780.00 | 5,305,138 |
| 2023-04-03 | 5,180.00 | 5,250.00 | 4,890.00 | 5,040.00 | 5,040.00 | 692,960 |
| 2023-03-31 | 5,080.00 | 5,500.00 | 4,965.00 | 5,240.00 | 5,240.00 | 1,854,071 |
| 2023-03-30 | 5,200.00 | 5,470.00 | 5,090.00 | 5,100.00 | 5,100.00 | 1,082,955 |
| 2023-03-29 | 5,370.00 | 5,530.00 | 5,150.00 | 5,190.00 | 5,190.00 | 1,077,955 |
| 2023-03-28 | 5,420.00 | 5,620.00 | 5,280.00 | 5,440.00 | 5,440.00 | 1,854,822 |
| 2023-03-27 | 4,655.00 | 5,560.00 | 4,535.00 | 5,480.00 | 5,480.00 | 9,402,222 |
| 2023-03-24 | 4,190.00 | 4,920.00 | 4,135.00 | 4,640.00 | 4,640.00 | 7,337,687 |
| 2023-03-23 | 4,190.00 | 4,405.00 | 4,135.00 | 4,165.00 | 4,165.00 | 1,417,475 |
| 2023-03-22 | 4,050.00 | 4,435.00 | 3,910.00 | 4,225.00 | 4,225.00 | 2,880,092 |
| 2023-03-21 | 4,200.00 | 4,245.00 | 4,020.00 | 4,040.00 | 4,040.00 | 1,794,208 |
| 2023-03-20 | 3,810.00 | 4,580.00 | 3,805.00 | 4,230.00 | 4,230.00 | 14,469,100 |
| 2023-03-17 | 3,780.00 | 3,890.00 | 3,670.00 | 3,785.00 | 3,785.00 | 1,874,028 |
| 2023-03-16 | 3,440.00 | 4,290.00 | 3,360.00 | 3,780.00 | 3,780.00 | 12,527,770 |
| 2023-03-15 | 3,400.00 | 3,565.00 | 3,310.00 | 3,460.00 | 3,460.00 | 539,891 |
| 2023-03-14 | 3,520.00 | 3,750.00 | 3,210.00 | 3,290.00 | 3,290.00 | 1,308,329 |
| 2023-03-13 | 3,465.00 | 3,565.00 | 3,405.00 | 3,520.00 | 3,520.00 | 248,067 |
| 2023-03-10 | 3,460.00 | 3,630.00 | 3,450.00 | 3,535.00 | 3,535.00 | 516,789 |
| 2023-03-09 | 3,390.00 | 3,660.00 | 3,310.00 | 3,540.00 | 3,540.00 | 1,390,458 |
| 2023-03-08 | 3,365.00 | 3,390.00 | 3,305.00 | 3,390.00 | 3,390.00 | 182,566 |
| 2023-03-07 | 3,365.00 | 3,415.00 | 3,325.00 | 3,400.00 | 3,400.00 | 190,833 |
| 2023-03-06 | 3,365.00 | 3,415.00 | 3,300.00 | 3,410.00 | 3,410.00 | 206,724 |
| 2023-03-03 | 3,340.00 | 3,365.00 | 3,320.00 | 3,360.00 | 3,360.00 | 148,651 |
| 2023-03-02 | 3,400.00 | 3,415.00 | 3,295.00 | 3,340.00 | 3,340.00 | 195,913 |
| 2023-02-28 | 3,355.00 | 3,410.00 | 3,295.00 | 3,350.00 | 3,350.00 | 295,168 |
| 2023-02-27 | 3,365.00 | 3,365.00 | 3,250.00 | 3,280.00 | 3,280.00 | 233,496 |
| 2023-02-24 | 3,330.00 | 3,405.00 | 3,295.00 | 3,370.00 | 3,370.00 | 155,786 |
| 2023-02-23 | 3,250.00 | 3,450.00 | 3,200.00 | 3,340.00 | 3,340.00 | 444,308 |
| 2023-02-22 | 3,290.00 | 3,300.00 | 3,220.00 | 3,220.00 | 3,220.00 | 162,998 |
| 2023-02-21 | 3,325.00 | 3,350.00 | 3,285.00 | 3,330.00 | 3,330.00 | 155,455 |
| 2023-02-20 | 3,355.00 | 3,360.00 | 3,220.00 | 3,320.00 | 3,320.00 | 301,289 |
| 2023-02-17 | 3,305.00 | 3,355.00 | 3,210.00 | 3,275.00 | 3,275.00 | 383,188 |
| 2023-02-16 | 3,330.00 | 3,430.00 | 3,320.00 | 3,380.00 | 3,380.00 | 235,605 |
| 2023-02-15 | 3,410.00 | 3,455.00 | 3,315.00 | 3,330.00 | 3,330.00 | 448,014 |
| 2023-02-14 | 3,500.00 | 3,555.00 | 3,380.00 | 3,420.00 | 3,420.00 | 757,897 |
| 2023-02-13 | 3,645.00 | 3,700.00 | 3,470.00 | 3,495.00 | 3,495.00 | 971,852 |
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.