Prestige Biologics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 7,470.00 | 7,630.00 | 7,390.00 | 7,420.00 | 7,420.00 | 111,675 |
| 2022-02-21 | 7,690.00 | 8,060.00 | 7,550.00 | 7,720.00 | 7,720.00 | 176,388 |
| 2022-02-18 | 7,240.00 | 8,480.00 | 7,150.00 | 7,850.00 | 7,850.00 | 1,170,628 |
| 2022-02-17 | 7,530.00 | 7,540.00 | 7,170.00 | 7,270.00 | 7,270.00 | 93,133 |
| 2022-02-16 | 7,160.00 | 7,600.00 | 7,160.00 | 7,450.00 | 7,450.00 | 101,247 |
| 2022-02-15 | 7,380.00 | 7,450.00 | 7,090.00 | 7,130.00 | 7,130.00 | 160,618 |
| 2022-02-14 | 7,780.00 | 7,780.00 | 7,430.00 | 7,450.00 | 7,450.00 | 143,191 |
| 2022-02-11 | 8,010.00 | 8,010.00 | 7,810.00 | 7,940.00 | 7,940.00 | 86,136 |
| 2022-02-10 | 8,220.00 | 8,660.00 | 7,940.00 | 8,010.00 | 8,010.00 | 404,106 |
| 2022-02-09 | 8,520.00 | 8,610.00 | 8,230.00 | 8,260.00 | 8,260.00 | 352,726 |
| 2022-02-08 | 7,680.00 | 9,700.00 | 7,640.00 | 8,620.00 | 8,620.00 | 3,418,062 |
| 2022-02-07 | 7,770.00 | 7,870.00 | 7,550.00 | 7,740.00 | 7,740.00 | 64,796 |
| 2022-02-04 | 7,770.00 | 7,900.00 | 7,700.00 | 7,760.00 | 7,760.00 | 161,023 |
| 2022-02-03 | 7,870.00 | 8,090.00 | 7,800.00 | 7,920.00 | 7,920.00 | 108,264 |
| 2022-01-28 | 7,880.00 | 7,990.00 | 7,510.00 | 7,870.00 | 7,870.00 | 99,121 |
| 2022-01-27 | 7,590.00 | 8,130.00 | 7,510.00 | 7,880.00 | 7,880.00 | 270,707 |
| 2022-01-26 | 8,500.00 | 8,620.00 | 7,510.00 | 7,520.00 | 7,520.00 | 524,436 |
| 2022-01-25 | 7,850.00 | 7,980.00 | 7,050.00 | 7,100.00 | 7,100.00 | 234,996 |
| 2022-01-24 | 8,250.00 | 8,340.00 | 7,740.00 | 7,820.00 | 7,820.00 | 178,863 |
| 2022-01-21 | 8,180.00 | 8,620.00 | 8,160.00 | 8,390.00 | 8,390.00 | 68,696 |
| 2022-01-20 | 8,020.00 | 8,410.00 | 8,020.00 | 8,290.00 | 8,290.00 | 127,166 |
| 2022-01-19 | 8,320.00 | 8,640.00 | 8,130.00 | 8,180.00 | 8,180.00 | 219,485 |
| 2022-01-18 | 8,710.00 | 8,890.00 | 8,600.00 | 8,600.00 | 8,600.00 | 121,405 |
| 2022-01-17 | 8,780.00 | 8,900.00 | 8,760.00 | 8,800.00 | 8,800.00 | 120,428 |
| 2022-01-14 | 9,000.00 | 9,130.00 | 8,910.00 | 8,970.00 | 8,970.00 | 84,472 |
| 2022-01-13 | 9,350.00 | 9,430.00 | 9,000.00 | 9,050.00 | 9,050.00 | 154,019 |
| 2022-01-12 | 8,950.00 | 10,700.00 | 8,950.00 | 9,390.00 | 9,390.00 | 969,316 |
| 2022-01-11 | 8,820.00 | 9,080.00 | 8,800.00 | 8,950.00 | 8,950.00 | 110,561 |
| 2022-01-10 | 9,000.00 | 9,100.00 | 8,800.00 | 8,930.00 | 8,930.00 | 189,821 |
| 2022-01-07 | 9,120.00 | 9,250.00 | 9,050.00 | 9,110.00 | 9,110.00 | 81,092 |
| 2022-01-06 | 9,000.00 | 9,360.00 | 9,000.00 | 9,120.00 | 9,120.00 | 177,152 |
| 2022-01-05 | 9,560.00 | 9,640.00 | 9,350.00 | 9,360.00 | 9,360.00 | 131,208 |
| 2022-01-04 | 9,710.00 | 9,830.00 | 9,550.00 | 9,560.00 | 9,560.00 | 90,377 |
| 2022-01-03 | 9,700.00 | 9,830.00 | 9,500.00 | 9,770.00 | 9,770.00 | 108,822 |
| 2021-12-30 | 9,550.00 | 9,730.00 | 9,500.00 | 9,600.00 | 9,600.00 | 149,544 |
| 2021-12-29 | 9,410.00 | 9,800.00 | 9,400.00 | 9,630.00 | 9,630.00 | 171,842 |
| 2021-12-28 | 9,310.00 | 9,420.00 | 9,200.00 | 9,380.00 | 9,380.00 | 191,723 |
| 2021-12-27 | 9,400.00 | 9,450.00 | 9,230.00 | 9,360.00 | 9,360.00 | 184,615 |
| 2021-12-24 | 9,470.00 | 9,610.00 | 9,120.00 | 9,360.00 | 9,360.00 | 123,055 |
| 2021-12-23 | 9,570.00 | 9,700.00 | 9,460.00 | 9,470.00 | 9,470.00 | 199,627 |
| 2021-12-22 | 9,720.00 | 9,850.00 | 9,660.00 | 9,690.00 | 9,690.00 | 111,357 |
| 2021-12-21 | 9,930.00 | 9,980.00 | 9,570.00 | 9,720.00 | 9,720.00 | 153,677 |
| 2021-12-20 | 10,100.00 | 10,100.00 | 9,930.00 | 9,930.00 | 9,930.00 | 126,655 |
| 2021-12-17 | 10,000.00 | 10,250.00 | 9,940.00 | 10,150.00 | 10,150.00 | 137,280 |
| 2021-12-16 | 10,100.00 | 10,250.00 | 10,000.00 | 10,000.00 | 10,000.00 | 106,471 |
| 2021-12-15 | 10,050.00 | 10,250.00 | 9,990.00 | 10,150.00 | 10,150.00 | 134,489 |
| 2021-12-14 | 10,100.00 | 10,250.00 | 10,050.00 | 10,050.00 | 10,050.00 | 117,827 |
| 2021-12-13 | 10,500.00 | 10,500.00 | 10,050.00 | 10,050.00 | 10,050.00 | 193,951 |
| 2021-12-10 | 10,800.00 | 11,200.00 | 10,450.00 | 10,500.00 | 10,500.00 | 201,599 |
| 2021-12-09 | 10,500.00 | 10,800.00 | 10,400.00 | 10,450.00 | 10,450.00 | 173,419 |
| 2021-12-08 | 10,250.00 | 10,500.00 | 10,250.00 | 10,350.00 | 10,350.00 | 98,617 |
| 2021-12-07 | 10,000.00 | 10,350.00 | 9,970.00 | 10,350.00 | 10,350.00 | 182,884 |
| 2021-12-06 | 10,300.00 | 10,450.00 | 10,050.00 | 10,050.00 | 10,050.00 | 201,979 |
| 2021-12-03 | 10,250.00 | 10,600.00 | 10,000.00 | 10,550.00 | 10,550.00 | 216,243 |
| 2021-12-02 | 10,700.00 | 10,900.00 | 10,000.00 | 10,250.00 | 10,250.00 | 339,626 |
| 2021-12-01 | 10,950.00 | 11,900.00 | 10,350.00 | 10,550.00 | 10,550.00 | 363,378 |
| 2021-11-30 | 11,900.00 | 11,900.00 | 10,750.00 | 11,000.00 | 11,000.00 | 334,131 |
| 2021-11-29 | 11,600.00 | 12,750.00 | 11,000.00 | 11,900.00 | 11,900.00 | 1,346,747 |
| 2021-11-26 | 10,700.00 | 11,350.00 | 10,600.00 | 10,800.00 | 10,800.00 | 245,280 |
| 2021-11-25 | 11,050.00 | 11,350.00 | 10,750.00 | 10,800.00 | 10,800.00 | 209,054 |
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.