Prestige Biologics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 4,820.00 | 4,900.00 | 4,680.00 | 4,790.00 | 4,790.00 | 154,779 |
| 2025-01-24 | 4,815.00 | 4,875.00 | 4,755.00 | 4,845.00 | 4,845.00 | 51,830 |
| 2025-01-23 | 4,775.00 | 4,875.00 | 4,775.00 | 4,780.00 | 4,780.00 | 58,772 |
| 2025-01-22 | 4,800.00 | 4,850.00 | 4,775.00 | 4,810.00 | 4,810.00 | 66,802 |
| 2025-01-21 | 4,755.00 | 4,900.00 | 4,745.00 | 4,800.00 | 4,800.00 | 89,984 |
| 2025-01-20 | 4,885.00 | 4,885.00 | 4,735.00 | 4,795.00 | 4,795.00 | 87,264 |
| 2025-01-17 | 5,050.00 | 5,050.00 | 4,870.00 | 4,885.00 | 4,885.00 | 88,980 |
| 2025-01-16 | 4,915.00 | 5,070.00 | 4,915.00 | 5,060.00 | 5,060.00 | 88,464 |
| 2025-01-15 | 4,900.00 | 4,975.00 | 4,850.00 | 4,910.00 | 4,910.00 | 84,625 |
| 2025-01-14 | 4,890.00 | 4,970.00 | 4,825.00 | 4,900.00 | 4,900.00 | 103,577 |
| 2025-01-13 | 5,000.00 | 5,040.00 | 4,825.00 | 4,890.00 | 4,890.00 | 139,493 |
| 2025-01-10 | 5,180.00 | 5,180.00 | 4,975.00 | 5,010.00 | 5,010.00 | 150,997 |
| 2025-01-09 | 5,140.00 | 5,170.00 | 5,020.00 | 5,140.00 | 5,140.00 | 79,055 |
| 2025-01-08 | 5,070.00 | 5,260.00 | 5,060.00 | 5,120.00 | 5,120.00 | 75,004 |
| 2025-01-07 | 5,070.00 | 5,280.00 | 5,060.00 | 5,120.00 | 5,120.00 | 141,322 |
| 2025-01-06 | 5,030.00 | 5,190.00 | 4,980.00 | 5,080.00 | 5,080.00 | 143,589 |
| 2025-01-03 | 4,900.00 | 5,070.00 | 4,895.00 | 5,050.00 | 5,050.00 | 115,448 |
| 2025-01-02 | 5,040.00 | 5,080.00 | 4,875.00 | 4,955.00 | 4,955.00 | 131,513 |
| 2024-12-30 | 4,485.00 | 5,200.00 | 4,485.00 | 5,090.00 | 5,090.00 | 260,469 |
| 2024-12-27 | 4,515.00 | 4,600.00 | 4,500.00 | 4,550.00 | 4,550.00 | 48,575 |
| 2024-12-26 | 4,675.00 | 4,730.00 | 4,520.00 | 4,550.00 | 4,550.00 | 102,771 |
| 2024-12-24 | 4,770.00 | 4,770.00 | 4,640.00 | 4,680.00 | 4,680.00 | 60,685 |
| 2024-12-23 | 4,570.00 | 4,770.00 | 4,570.00 | 4,680.00 | 4,680.00 | 139,824 |
| 2024-12-20 | 4,780.00 | 4,860.00 | 4,505.00 | 4,505.00 | 4,505.00 | 209,309 |
| 2024-12-19 | 5,030.00 | 5,030.00 | 4,800.00 | 4,815.00 | 4,815.00 | 237,056 |
| 2024-12-18 | 5,230.00 | 5,230.00 | 5,030.00 | 5,100.00 | 5,100.00 | 116,419 |
| 2024-12-17 | 5,300.00 | 5,370.00 | 5,150.00 | 5,200.00 | 5,200.00 | 105,954 |
| 2024-12-16 | 5,150.00 | 5,360.00 | 5,050.00 | 5,300.00 | 5,300.00 | 268,915 |
| 2024-12-13 | 5,130.00 | 5,140.00 | 4,900.00 | 5,060.00 | 5,060.00 | 128,778 |
| 2024-12-12 | 4,870.00 | 5,090.00 | 4,865.00 | 5,040.00 | 5,040.00 | 124,664 |
| 2024-12-11 | 4,850.00 | 5,010.00 | 4,800.00 | 4,835.00 | 4,835.00 | 152,302 |
| 2024-12-10 | 4,540.00 | 4,975.00 | 4,540.00 | 4,850.00 | 4,850.00 | 195,673 |
| 2024-12-09 | 5,020.00 | 5,080.00 | 4,635.00 | 4,635.00 | 4,635.00 | 454,410 |
| 2024-12-06 | 5,890.00 | 5,890.00 | 5,110.00 | 5,160.00 | 5,160.00 | 403,318 |
| 2024-12-05 | 5,510.00 | 6,170.00 | 5,300.00 | 5,810.00 | 5,810.00 | 449,254 |
| 2024-12-04 | 5,360.00 | 5,500.00 | 5,210.00 | 5,490.00 | 5,490.00 | 175,504 |
| 2024-12-03 | 5,180.00 | 5,560.00 | 5,170.00 | 5,490.00 | 5,490.00 | 140,322 |
| 2024-12-02 | 5,400.00 | 5,500.00 | 5,010.00 | 5,190.00 | 5,190.00 | 336,965 |
| 2024-11-29 | 5,600.00 | 5,750.00 | 5,310.00 | 5,330.00 | 5,330.00 | 174,949 |
| 2024-11-28 | 5,400.00 | 5,710.00 | 5,400.00 | 5,690.00 | 5,690.00 | 121,812 |
| 2024-11-27 | 5,290.00 | 5,540.00 | 5,260.00 | 5,460.00 | 5,460.00 | 161,510 |
| 2024-11-26 | 5,330.00 | 5,500.00 | 5,170.00 | 5,260.00 | 5,260.00 | 143,527 |
| 2024-11-25 | 5,210.00 | 5,320.00 | 5,100.00 | 5,320.00 | 5,320.00 | 115,966 |
| 2024-11-22 | 5,420.00 | 5,480.00 | 5,190.00 | 5,210.00 | 5,210.00 | 215,946 |
| 2024-11-21 | 5,610.00 | 5,640.00 | 5,340.00 | 5,480.00 | 5,480.00 | 248,290 |
| 2024-11-20 | 5,680.00 | 5,710.00 | 5,550.00 | 5,600.00 | 5,600.00 | 121,252 |
| 2024-11-19 | 5,600.00 | 5,710.00 | 5,590.00 | 5,620.00 | 5,620.00 | 112,494 |
| 2024-11-18 | 5,700.00 | 5,760.00 | 5,420.00 | 5,610.00 | 5,610.00 | 243,918 |
| 2024-11-15 | 5,800.00 | 5,820.00 | 5,600.00 | 5,700.00 | 5,700.00 | 167,601 |
| 2024-11-14 | 5,700.00 | 6,020.00 | 5,700.00 | 5,810.00 | 5,810.00 | 211,573 |
| 2024-11-13 | 5,910.00 | 6,050.00 | 5,610.00 | 5,610.00 | 5,610.00 | 325,763 |
| 2024-11-12 | 6,420.00 | 6,420.00 | 5,900.00 | 5,940.00 | 5,940.00 | 446,348 |
| 2024-11-11 | 6,370.00 | 6,440.00 | 6,200.00 | 6,370.00 | 6,370.00 | 261,257 |
| 2024-11-08 | 6,300.00 | 6,580.00 | 6,200.00 | 6,330.00 | 6,330.00 | 244,458 |
| 2024-11-07 | 6,480.00 | 6,480.00 | 6,130.00 | 6,300.00 | 6,300.00 | 335,884 |
| 2024-11-06 | 6,380.00 | 6,440.00 | 6,280.00 | 6,390.00 | 6,390.00 | 173,296 |
| 2024-11-05 | 6,610.00 | 6,660.00 | 6,300.00 | 6,380.00 | 6,380.00 | 386,069 |
| 2024-11-04 | 6,760.00 | 6,900.00 | 6,400.00 | 6,580.00 | 6,580.00 | 541,812 |
| 2024-11-01 | 6,780.00 | 7,070.00 | 6,500.00 | 6,740.00 | 6,740.00 | 455,965 |
| 2024-10-31 | 7,050.00 | 7,050.00 | 6,770.00 | 6,780.00 | 6,780.00 | 396,534 |
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.