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
2022-11-153,730.003,780.003,660.003,765.003,765.0068,074
2022-11-143,690.003,750.003,605.003,670.003,670.00121,900
2022-11-113,650.003,650.003,590.003,610.003,610.0091,680
2022-11-103,525.003,670.003,490.003,545.003,545.0064,247
2022-11-093,620.003,700.003,545.003,575.003,575.00146,827
2022-11-083,480.003,650.003,480.003,590.003,590.00159,488
2022-11-073,420.003,510.003,420.003,480.003,480.0088,820
2022-11-043,410.003,440.003,365.003,420.003,420.00118,908
2022-11-033,490.003,490.003,410.003,440.003,440.00189,896
2022-11-023,390.003,980.003,375.003,545.003,545.002,545,780
2022-11-013,335.003,380.003,280.003,375.003,375.0068,827
2022-10-313,420.003,420.003,345.003,350.003,350.0078,548
2022-10-283,365.003,420.003,340.003,345.003,345.0077,224
2022-10-273,390.003,450.003,350.003,425.003,425.0070,865
2022-10-263,395.003,435.003,340.003,380.003,380.0066,112
2022-10-253,360.003,410.003,310.003,370.003,370.0047,545
2022-10-243,355.003,470.003,340.003,380.003,380.0086,098
2022-10-213,580.003,580.003,330.003,350.003,350.00190,417
2022-10-203,500.003,560.003,420.003,560.003,560.00115,145
2022-10-193,545.003,585.003,485.003,560.003,560.00103,728
2022-10-183,490.003,575.003,470.003,540.003,540.0078,389
2022-10-173,255.003,515.003,240.003,475.003,475.00145,521
2022-10-143,200.003,545.003,170.003,315.003,315.00355,442
2022-10-133,350.003,365.003,115.003,115.003,115.00144,753
2022-10-123,435.003,470.003,310.003,350.003,350.00113,295
2022-10-113,595.003,670.003,440.003,485.003,485.00151,550
2022-10-073,650.003,700.003,565.003,635.003,635.0080,827
2022-10-063,585.003,725.003,585.003,670.003,670.0076,286
2022-10-053,725.003,775.003,585.003,585.003,585.00155,180
2022-10-043,700.003,700.003,615.003,690.003,690.0059,986
2022-09-303,540.003,650.003,470.003,600.003,600.00154,341
2022-09-293,570.003,725.003,555.003,555.003,555.00140,098
2022-09-283,570.003,740.003,545.003,560.003,560.00135,571
2022-09-273,505.003,705.003,500.003,590.003,590.00123,724
2022-09-263,800.003,870.003,565.003,595.003,595.00318,616
2022-09-234,030.004,050.003,860.003,905.003,905.00136,867
2022-09-223,945.004,180.003,905.004,010.004,010.00222,856
2022-09-214,000.004,130.003,990.004,075.004,075.00146,205
2022-09-204,110.004,175.004,025.004,040.004,040.00184,139
2022-09-194,390.004,430.004,105.004,105.004,105.00390,293
2022-09-164,100.004,440.004,075.004,390.004,390.00764,055
2022-09-154,885.004,950.004,480.004,525.004,525.00980,281
2022-09-144,755.005,090.004,680.004,885.004,885.00514,582
2022-09-134,660.004,960.004,605.004,925.004,925.00585,690
2022-09-084,820.004,905.004,560.004,560.004,560.00485,649
2022-09-075,040.005,040.004,740.004,750.004,750.00547,931
2022-09-065,000.005,100.004,805.005,100.005,100.00599,572
2022-09-055,290.005,570.004,910.004,950.004,950.002,331,951
2022-09-025,250.005,570.005,150.005,190.005,190.002,042,981
2022-09-014,670.005,630.004,670.005,200.005,200.008,936,562
2022-08-314,500.004,930.004,500.004,730.004,730.001,757,250
2022-08-304,610.004,770.004,445.004,490.004,490.001,100,176
2022-08-295,260.005,650.004,690.004,690.004,690.009,967,937
2022-08-264,335.004,435.004,335.004,350.004,350.00139,946
2022-08-254,250.004,415.004,250.004,330.004,330.0073,829
2022-08-244,220.004,495.004,210.004,250.004,250.00230,566
2022-08-234,285.004,395.004,275.004,290.004,290.00140,239
2022-08-224,595.004,595.004,395.004,395.004,395.00133,025
2022-08-194,650.004,730.004,560.004,570.004,570.00113,996
2022-08-184,630.004,675.004,620.004,650.004,650.0068,468
← NewerPage 17 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.