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
2023-02-103,525.003,970.003,410.003,660.003,660.007,723,758
2023-02-093,620.003,660.003,470.003,525.003,525.00676,039
2023-02-083,665.003,675.003,570.003,645.003,645.001,048,672
2023-02-073,365.004,025.003,345.003,710.003,710.0012,200,860
2023-02-063,400.003,475.003,330.003,385.003,385.00448,357
2023-02-033,380.003,410.003,300.003,365.003,365.00223,498
2023-02-023,325.003,390.003,285.003,380.003,380.00326,382
2023-02-013,180.003,300.003,175.003,270.003,270.00341,112
2023-01-313,155.003,215.003,100.003,180.003,180.00265,938
2023-01-303,260.003,295.003,105.003,140.003,140.00421,671
2023-01-273,250.003,450.003,205.003,255.003,255.00404,636
2023-01-263,335.003,350.003,185.003,220.003,220.00543,146
2023-01-253,280.003,395.003,280.003,335.003,335.00354,938
2023-01-203,215.003,515.003,185.003,320.003,320.001,684,616
2023-01-193,240.003,345.003,225.003,230.003,230.00667,135
2023-01-183,140.003,625.003,080.003,280.003,280.008,096,911
2023-01-173,170.003,265.003,080.003,135.003,135.001,006,870
2023-01-163,070.003,690.002,995.003,220.003,220.0010,791,580
2023-01-133,055.003,075.002,985.003,015.003,015.0095,066
2023-01-123,060.003,095.002,955.003,015.003,015.00199,029
2023-01-113,095.003,150.003,040.003,060.003,060.00225,202
2023-01-103,065.003,100.003,020.003,065.003,065.00146,627
2023-01-092,950.003,300.002,930.003,060.003,060.001,217,769
2023-01-062,900.002,975.002,870.002,950.002,950.00199,061
2023-01-052,910.002,980.002,910.002,950.002,950.0069,750
2023-01-042,900.002,965.002,840.002,940.002,940.00132,818
2023-01-032,960.002,970.002,790.002,910.002,910.00132,187
2023-01-023,040.003,140.002,920.002,945.002,945.00230,921
2022-12-292,935.003,035.002,850.003,020.003,020.00178,941
2022-12-282,925.002,970.002,860.002,935.002,935.00146,092
2022-12-272,955.002,990.002,835.002,890.002,890.00429,507
2022-12-263,190.003,235.002,845.002,955.002,955.00740,595
2022-12-233,355.003,355.003,165.003,185.003,185.00275,848
2022-12-223,460.003,490.003,345.003,355.003,355.001,264,361
2022-12-213,435.003,540.003,405.003,490.003,490.0069,985
2022-12-203,500.003,535.003,405.003,420.003,420.00233,646
2022-12-193,575.003,580.003,500.003,560.003,560.00131,606
2022-12-163,650.003,655.003,500.003,560.003,560.00378,916
2022-12-153,905.004,090.003,705.003,715.003,715.001,827,207
2022-12-143,735.003,920.003,735.003,800.003,800.00492,432
2022-12-133,715.003,785.003,665.003,730.003,730.00247,017
2022-12-123,750.003,825.003,695.003,705.003,705.00192,569
2022-12-093,720.003,780.003,675.003,755.003,755.00117,086
2022-12-083,800.003,835.003,660.003,665.003,665.00277,183
2022-12-073,795.003,935.003,745.003,835.003,835.00218,786
2022-12-063,800.004,065.003,760.003,805.003,805.00573,995
2022-12-053,770.004,030.003,720.003,855.003,855.00603,463
2022-12-023,715.003,845.003,715.003,770.003,770.00137,902
2022-12-013,800.003,840.003,740.003,760.003,760.00196,192
2022-11-303,720.003,840.003,675.003,800.003,800.00223,105
2022-11-293,785.003,830.003,750.003,765.003,765.00263,566
2022-11-283,900.003,950.003,760.003,830.003,830.00736,992
2022-11-253,555.004,365.003,515.003,865.003,865.008,629,529
2022-11-243,530.003,630.003,485.003,530.003,530.0091,572
2022-11-233,560.003,585.003,485.003,485.003,485.0081,249
2022-11-223,555.003,600.003,505.003,555.003,555.0049,704
2022-11-213,625.003,685.003,500.003,550.003,550.0097,565
2022-11-183,675.003,720.003,625.003,625.003,625.0081,973
2022-11-173,750.003,785.003,700.003,705.003,705.0075,769
2022-11-163,780.003,845.003,750.003,750.003,750.00122,605
← NewerPage 16 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.