Prestige Biologics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 4,675.00 | 4,715.00 | 4,600.00 | 4,680.00 | 4,680.00 | 77,035 |
| 2022-08-16 | 4,790.00 | 4,795.00 | 4,670.00 | 4,715.00 | 4,715.00 | 165,549 |
| 2022-08-12 | 4,745.00 | 4,795.00 | 4,700.00 | 4,790.00 | 4,790.00 | 108,064 |
| 2022-08-11 | 4,690.00 | 4,770.00 | 4,630.00 | 4,740.00 | 4,740.00 | 281,832 |
| 2022-08-10 | 4,790.00 | 4,870.00 | 4,655.00 | 4,690.00 | 4,690.00 | 415,257 |
| 2022-08-09 | 4,865.00 | 4,925.00 | 4,750.00 | 4,905.00 | 4,905.00 | 286,037 |
| 2022-08-08 | 5,030.00 | 5,210.00 | 4,850.00 | 4,855.00 | 4,855.00 | 571,168 |
| 2022-08-05 | 4,880.00 | 5,140.00 | 4,880.00 | 4,985.00 | 4,985.00 | 790,985 |
| 2022-08-04 | 4,450.00 | 5,490.00 | 4,435.00 | 4,970.00 | 4,970.00 | 9,624,749 |
| 2022-08-03 | 4,390.00 | 4,460.00 | 4,390.00 | 4,450.00 | 4,450.00 | 71,596 |
| 2022-08-02 | 4,490.00 | 4,535.00 | 4,380.00 | 4,395.00 | 4,395.00 | 174,554 |
| 2022-08-01 | 4,500.00 | 4,660.00 | 4,490.00 | 4,495.00 | 4,495.00 | 312,481 |
| 2022-07-29 | 4,400.00 | 5,100.00 | 4,385.00 | 4,510.00 | 4,510.00 | 2,265,476 |
| 2022-07-28 | 4,425.00 | 4,450.00 | 4,370.00 | 4,385.00 | 4,385.00 | 87,523 |
| 2022-07-27 | 4,310.00 | 4,425.00 | 4,310.00 | 4,415.00 | 4,415.00 | 57,042 |
| 2022-07-26 | 4,435.00 | 4,755.00 | 4,350.00 | 4,360.00 | 4,360.00 | 278,681 |
| 2022-07-25 | 4,540.00 | 4,540.00 | 4,440.00 | 4,440.00 | 4,440.00 | 69,200 |
| 2022-07-22 | 4,545.00 | 4,580.00 | 4,500.00 | 4,540.00 | 4,540.00 | 39,667 |
| 2022-07-21 | 4,665.00 | 4,685.00 | 4,545.00 | 4,545.00 | 4,545.00 | 67,855 |
| 2022-07-20 | 4,605.00 | 4,795.00 | 4,550.00 | 4,620.00 | 4,620.00 | 134,729 |
| 2022-07-19 | 4,630.00 | 4,630.00 | 4,525.00 | 4,555.00 | 4,555.00 | 56,387 |
| 2022-07-18 | 4,650.00 | 4,710.00 | 4,570.00 | 4,630.00 | 4,630.00 | 118,679 |
| 2022-07-15 | 4,520.00 | 4,795.00 | 4,385.00 | 4,635.00 | 4,635.00 | 267,343 |
| 2022-07-14 | 4,580.00 | 4,610.00 | 4,465.00 | 4,470.00 | 4,470.00 | 128,132 |
| 2022-07-13 | 4,515.00 | 4,850.00 | 4,415.00 | 4,580.00 | 4,580.00 | 525,977 |
| 2022-07-12 | 4,520.00 | 4,520.00 | 4,275.00 | 4,510.00 | 4,510.00 | 110,018 |
| 2022-07-11 | 4,485.00 | 4,630.00 | 4,410.00 | 4,410.00 | 4,410.00 | 143,476 |
| 2022-07-08 | 4,400.00 | 4,545.00 | 4,400.00 | 4,480.00 | 4,480.00 | 77,302 |
| 2022-07-07 | 4,350.00 | 4,480.00 | 4,350.00 | 4,440.00 | 4,440.00 | 89,102 |
| 2022-07-06 | 4,365.00 | 4,475.00 | 4,320.00 | 4,405.00 | 4,405.00 | 83,690 |
| 2022-07-05 | 4,080.00 | 4,415.00 | 4,080.00 | 4,390.00 | 4,390.00 | 167,186 |
| 2022-07-04 | 4,160.00 | 4,230.00 | 4,045.00 | 4,075.00 | 4,075.00 | 106,152 |
| 2022-07-01 | 4,355.00 | 4,450.00 | 4,175.00 | 4,180.00 | 4,180.00 | 168,849 |
| 2022-06-30 | 4,280.00 | 4,695.00 | 4,280.00 | 4,370.00 | 4,370.00 | 511,339 |
| 2022-06-29 | 4,100.00 | 4,370.00 | 4,100.00 | 4,280.00 | 4,280.00 | 82,287 |
| 2022-06-28 | 4,210.00 | 4,295.00 | 4,160.00 | 4,220.00 | 4,220.00 | 73,172 |
| 2022-06-27 | 4,170.00 | 4,585.00 | 4,065.00 | 4,270.00 | 4,270.00 | 548,210 |
| 2022-06-24 | 4,050.00 | 4,225.00 | 3,980.00 | 4,175.00 | 4,175.00 | 141,604 |
| 2022-06-23 | 4,085.00 | 4,205.00 | 3,955.00 | 4,050.00 | 4,050.00 | 154,793 |
| 2022-06-22 | 4,220.00 | 4,320.00 | 4,050.00 | 4,105.00 | 4,105.00 | 150,145 |
| 2022-06-21 | 4,255.00 | 4,300.00 | 4,120.00 | 4,245.00 | 4,245.00 | 140,327 |
| 2022-06-20 | 4,250.00 | 4,560.00 | 4,070.00 | 4,210.00 | 4,210.00 | 301,195 |
| 2022-06-17 | 4,130.00 | 4,460.00 | 4,100.00 | 4,285.00 | 4,285.00 | 237,882 |
| 2022-06-16 | 4,340.00 | 4,430.00 | 4,205.00 | 4,210.00 | 4,210.00 | 156,415 |
| 2022-06-15 | 4,425.00 | 4,455.00 | 4,205.00 | 4,300.00 | 4,300.00 | 251,316 |
| 2022-06-14 | 4,235.00 | 4,805.00 | 4,155.00 | 4,470.00 | 4,470.00 | 1,012,620 |
| 2022-06-13 | 4,550.00 | 4,550.00 | 4,330.00 | 4,350.00 | 4,350.00 | 303,522 |
| 2022-06-10 | 4,775.00 | 4,835.00 | 4,630.00 | 4,670.00 | 4,670.00 | 273,710 |
| 2022-06-09 | 4,925.00 | 4,950.00 | 4,700.00 | 4,780.00 | 4,780.00 | 292,271 |
| 2022-06-08 | 5,010.00 | 5,050.00 | 4,945.00 | 4,955.00 | 4,955.00 | 166,897 |
| 2022-06-07 | 5,170.00 | 5,200.00 | 4,990.00 | 5,000.00 | 5,000.00 | 259,721 |
| 2022-06-03 | 5,160.00 | 5,230.00 | 5,110.00 | 5,210.00 | 5,210.00 | 192,077 |
| 2022-06-02 | 5,170.00 | 5,190.00 | 5,090.00 | 5,120.00 | 5,120.00 | 122,962 |
| 2022-05-31 | 5,060.00 | 5,190.00 | 5,030.00 | 5,170.00 | 5,170.00 | 246,034 |
| 2022-05-30 | 5,010.00 | 5,140.00 | 5,010.00 | 5,040.00 | 5,040.00 | 216,222 |
| 2022-05-27 | 5,060.00 | 5,190.00 | 4,990.00 | 5,010.00 | 5,010.00 | 316,908 |
| 2022-05-26 | 5,110.00 | 5,220.00 | 4,995.00 | 5,010.00 | 5,010.00 | 306,069 |
| 2022-05-25 | 5,110.00 | 5,590.00 | 4,985.00 | 5,150.00 | 5,150.00 | 2,001,167 |
| 2022-05-24 | 5,300.00 | 5,340.00 | 5,070.00 | 5,200.00 | 5,200.00 | 470,846 |
| 2022-05-23 | 5,040.00 | 6,030.00 | 4,945.00 | 5,370.00 | 5,370.00 | 4,080,148 |
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.