Prestige Biologics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 5,650.00 | 5,800.00 | 4,970.00 | 4,970.00 | 4,970.00 | 3,449,973 |
| 2022-05-19 | 7,120.00 | 7,250.00 | 7,020.00 | 7,090.00 | 7,090.00 | 185,727 |
| 2022-05-18 | 6,940.00 | 7,500.00 | 6,860.00 | 7,270.00 | 7,270.00 | 305,264 |
| 2022-05-17 | 6,700.00 | 7,280.00 | 6,700.00 | 6,920.00 | 6,920.00 | 282,907 |
| 2022-05-16 | 6,710.00 | 7,020.00 | 6,630.00 | 6,800.00 | 6,800.00 | 202,536 |
| 2022-05-13 | 6,710.00 | 6,870.00 | 6,680.00 | 6,700.00 | 6,700.00 | 109,981 |
| 2022-05-12 | 6,800.00 | 7,060.00 | 6,510.00 | 6,700.00 | 6,700.00 | 113,621 |
| 2022-05-11 | 6,900.00 | 7,080.00 | 6,900.00 | 6,990.00 | 6,990.00 | 47,557 |
| 2022-05-10 | 6,880.00 | 7,050.00 | 6,600.00 | 7,000.00 | 7,000.00 | 137,251 |
| 2022-05-09 | 7,170.00 | 7,590.00 | 7,050.00 | 7,050.00 | 7,050.00 | 81,803 |
| 2022-05-06 | 7,390.00 | 7,430.00 | 7,230.00 | 7,230.00 | 7,230.00 | 120,046 |
| 2022-05-04 | 7,710.00 | 7,720.00 | 7,500.00 | 7,500.00 | 7,500.00 | 80,183 |
| 2022-05-03 | 7,660.00 | 7,800.00 | 7,660.00 | 7,720.00 | 7,720.00 | 66,500 |
| 2022-05-02 | 7,730.00 | 7,820.00 | 7,670.00 | 7,740.00 | 7,740.00 | 48,988 |
| 2022-04-29 | 7,580.00 | 7,850.00 | 7,580.00 | 7,820.00 | 7,820.00 | 121,245 |
| 2022-04-28 | 7,990.00 | 7,990.00 | 7,710.00 | 7,710.00 | 7,710.00 | 64,919 |
| 2022-04-27 | 7,510.00 | 7,920.00 | 7,400.00 | 7,850.00 | 7,850.00 | 94,532 |
| 2022-04-26 | 7,900.00 | 8,140.00 | 7,820.00 | 7,920.00 | 7,920.00 | 94,864 |
| 2022-04-25 | 7,900.00 | 8,080.00 | 7,770.00 | 7,900.00 | 7,900.00 | 79,644 |
| 2022-04-22 | 8,030.00 | 8,130.00 | 7,860.00 | 8,100.00 | 8,100.00 | 121,951 |
| 2022-04-21 | 8,010.00 | 8,040.00 | 7,860.00 | 8,020.00 | 8,020.00 | 65,310 |
| 2022-04-20 | 7,940.00 | 8,040.00 | 7,790.00 | 8,010.00 | 8,010.00 | 101,498 |
| 2022-04-19 | 7,600.00 | 8,200.00 | 7,600.00 | 7,900.00 | 7,900.00 | 452,078 |
| 2022-04-18 | 7,660.00 | 7,700.00 | 7,580.00 | 7,620.00 | 7,620.00 | 81,877 |
| 2022-04-15 | 7,740.00 | 7,760.00 | 7,410.00 | 7,760.00 | 7,760.00 | 190,637 |
| 2022-04-14 | 7,870.00 | 7,980.00 | 7,610.00 | 7,770.00 | 7,770.00 | 128,117 |
| 2022-04-13 | 7,600.00 | 7,900.00 | 7,540.00 | 7,900.00 | 7,900.00 | 117,231 |
| 2022-04-12 | 7,610.00 | 7,870.00 | 7,540.00 | 7,600.00 | 7,600.00 | 156,025 |
| 2022-04-11 | 7,840.00 | 8,010.00 | 7,770.00 | 7,840.00 | 7,840.00 | 98,225 |
| 2022-04-08 | 8,040.00 | 8,120.00 | 7,700.00 | 7,840.00 | 7,840.00 | 152,880 |
| 2022-04-07 | 8,100.00 | 8,730.00 | 8,020.00 | 8,050.00 | 8,050.00 | 670,239 |
| 2022-04-06 | 8,360.00 | 8,360.00 | 8,050.00 | 8,120.00 | 8,120.00 | 147,292 |
| 2022-04-05 | 8,490.00 | 8,490.00 | 8,290.00 | 8,370.00 | 8,370.00 | 126,446 |
| 2022-04-04 | 8,620.00 | 8,620.00 | 8,420.00 | 8,420.00 | 8,420.00 | 124,246 |
| 2022-04-01 | 8,670.00 | 8,670.00 | 8,500.00 | 8,510.00 | 8,510.00 | 161,486 |
| 2022-03-31 | 8,520.00 | 8,720.00 | 8,430.00 | 8,680.00 | 8,680.00 | 228,956 |
| 2022-03-30 | 8,650.00 | 9,210.00 | 8,490.00 | 8,600.00 | 8,600.00 | 968,266 |
| 2022-03-29 | 8,320.00 | 9,110.00 | 8,120.00 | 8,470.00 | 8,470.00 | 2,807,435 |
| 2022-03-28 | 8,440.00 | 8,550.00 | 8,280.00 | 8,330.00 | 8,330.00 | 358,187 |
| 2022-03-25 | 9,610.00 | 10,000.00 | 8,350.00 | 8,370.00 | 8,370.00 | 2,614,709 |
| 2022-03-24 | 7,200.00 | 9,360.00 | 7,130.00 | 9,360.00 | 9,360.00 | 3,741,047 |
| 2022-03-23 | 7,230.00 | 7,400.00 | 7,160.00 | 7,200.00 | 7,200.00 | 96,502 |
| 2022-03-22 | 7,280.00 | 7,280.00 | 7,140.00 | 7,230.00 | 7,230.00 | 73,611 |
| 2022-03-21 | 7,420.00 | 7,430.00 | 7,220.00 | 7,290.00 | 7,290.00 | 125,688 |
| 2022-03-18 | 7,360.00 | 7,450.00 | 7,230.00 | 7,420.00 | 7,420.00 | 77,004 |
| 2022-03-17 | 7,200.00 | 7,380.00 | 7,200.00 | 7,350.00 | 7,350.00 | 112,183 |
| 2022-03-16 | 7,090.00 | 7,790.00 | 7,090.00 | 7,220.00 | 7,220.00 | 514,900 |
| 2022-03-15 | 6,810.00 | 7,190.00 | 6,780.00 | 7,060.00 | 7,060.00 | 152,609 |
| 2022-03-14 | 7,250.00 | 7,250.00 | 6,830.00 | 6,880.00 | 6,880.00 | 201,468 |
| 2022-03-11 | 6,940.00 | 7,440.00 | 6,940.00 | 7,250.00 | 7,250.00 | 212,647 |
| 2022-03-10 | 7,260.00 | 7,260.00 | 7,010.00 | 7,010.00 | 7,010.00 | 65,993 |
| 2022-03-08 | 7,010.00 | 7,190.00 | 6,970.00 | 7,050.00 | 7,050.00 | 76,075 |
| 2022-03-07 | 7,190.00 | 7,250.00 | 7,100.00 | 7,150.00 | 7,150.00 | 61,324 |
| 2022-03-04 | 7,400.00 | 7,420.00 | 7,200.00 | 7,290.00 | 7,290.00 | 76,985 |
| 2022-03-03 | 7,310.00 | 7,510.00 | 7,290.00 | 7,360.00 | 7,360.00 | 113,652 |
| 2022-03-02 | 7,160.00 | 7,440.00 | 7,160.00 | 7,310.00 | 7,310.00 | 93,245 |
| 2022-02-28 | 7,130.00 | 7,340.00 | 7,100.00 | 7,300.00 | 7,300.00 | 69,822 |
| 2022-02-25 | 7,350.00 | 7,450.00 | 7,250.00 | 7,290.00 | 7,290.00 | 47,110 |
| 2022-02-24 | 7,390.00 | 7,410.00 | 7,110.00 | 7,210.00 | 7,210.00 | 112,337 |
| 2022-02-23 | 7,420.00 | 7,530.00 | 7,350.00 | 7,470.00 | 7,470.00 | 83,207 |
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.