See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.46▲ 4.01%
← 334970.KQ stock page

Prestige Biologics Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-283,870.003,880.003,720.003,735.003,735.00209,537
2025-07-253,855.003,915.003,780.003,890.003,890.0086,642
2025-07-243,895.003,965.003,800.003,835.003,835.00217,922
2025-07-234,015.004,015.003,900.003,935.003,935.00113,606
2025-07-224,070.004,100.003,955.004,015.004,015.00187,186
2025-07-214,130.004,190.004,015.004,070.004,070.00185,201
2025-07-184,290.004,290.004,110.004,130.004,130.00184,843
2025-07-174,245.004,360.004,220.004,290.004,290.00221,173
2025-07-164,240.004,315.004,180.004,290.004,290.00191,702
2025-07-154,440.004,485.004,100.004,245.004,245.00577,225
2025-07-144,565.004,745.004,405.004,435.004,435.00395,022
2025-07-114,845.005,120.004,520.004,520.004,520.00743,158
2025-07-104,715.004,965.004,700.004,840.004,840.00466,784
2025-07-094,800.004,845.004,500.004,730.004,730.00901,684
2025-07-084,970.005,220.004,700.004,820.004,820.001,454,525
2025-07-074,430.004,900.004,350.004,790.004,790.002,752,598
2025-07-043,850.004,235.003,780.004,150.004,150.001,073,907
2025-07-033,825.003,935.003,775.003,815.003,815.00308,172
2025-07-023,860.003,910.003,700.003,825.003,825.00278,830
2025-07-013,650.003,925.003,535.003,840.003,840.00611,694
2025-06-303,435.003,910.003,435.003,650.003,650.001,306,576
2025-06-273,395.003,485.003,320.003,400.003,400.00172,984
2025-06-263,420.003,420.003,235.003,330.003,330.00278,130
2025-06-253,485.003,485.003,350.003,420.003,420.00107,649
2025-06-243,460.003,500.003,415.003,440.003,440.00163,007
2025-06-233,595.003,595.003,320.003,500.003,500.00275,899
2025-06-203,630.003,635.003,535.003,620.003,620.0081,335
2025-06-193,575.003,660.003,525.003,620.003,620.00167,115
2025-06-183,610.003,645.003,550.003,575.003,575.0061,537
2025-06-173,615.003,680.003,585.003,610.003,610.0031,893
2025-06-163,610.003,650.003,550.003,645.003,645.0078,271
2025-06-133,805.003,805.003,565.003,670.003,670.00230,465
2025-06-123,835.003,835.003,760.003,775.003,775.0058,280
2025-06-113,805.003,830.003,750.003,810.003,810.0072,881
2025-06-103,755.003,830.003,745.003,805.003,805.0041,640
2025-06-093,830.003,840.003,730.003,755.003,755.00107,684
2025-06-053,850.003,880.003,835.003,840.003,840.0061,688
2025-06-043,875.003,890.003,815.003,870.003,870.0051,592
2025-06-023,880.003,900.003,820.003,865.003,865.00100,751
2025-05-303,920.004,020.003,815.003,880.003,880.00216,058
2025-05-293,955.003,955.003,885.003,910.003,910.0069,194
2025-05-284,100.004,100.003,850.003,920.003,920.00169,486
2025-05-274,235.004,315.004,030.004,130.004,130.00222,769
2025-05-263,980.004,405.003,980.004,200.004,200.00532,597
2025-05-234,045.004,045.003,890.003,955.003,955.00104,091
2025-05-224,000.004,210.003,990.004,005.004,005.00167,550
2025-05-213,860.003,980.003,860.003,960.003,960.0046,892
2025-05-203,935.003,955.003,830.003,855.003,855.00121,800
2025-05-193,920.003,955.003,875.003,910.003,910.0029,056
2025-05-164,010.004,010.003,905.003,920.003,920.0051,806
2025-05-153,995.004,015.003,950.003,995.003,995.0036,943
2025-05-144,050.004,050.003,930.003,990.003,990.0035,454
2025-05-134,015.004,120.004,000.004,000.004,000.0061,048
2025-05-123,995.004,070.003,925.004,015.004,015.0067,377
2025-05-094,040.004,040.003,940.003,995.003,995.0043,862
2025-05-084,025.004,045.004,000.004,040.004,040.0027,859
2025-05-074,055.004,055.003,920.004,025.004,025.0095,475
2025-05-024,150.004,190.004,065.004,115.004,115.0052,076
2025-04-304,190.004,195.004,130.004,170.004,170.0029,695
2025-04-294,135.004,285.004,130.004,185.004,185.0063,197
← NewerPage 6 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.