Prestige Biologics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6,940.00 | 7,250.00 | 6,920.00 | 7,070.00 | 7,070.00 | 367,182 |
| 2024-10-29 | 7,200.00 | 7,200.00 | 6,770.00 | 6,970.00 | 6,970.00 | 618,713 |
| 2024-10-28 | 7,250.00 | 7,830.00 | 7,070.00 | 7,130.00 | 7,130.00 | 1,615,603 |
| 2024-10-25 | 7,230.00 | 7,470.00 | 7,110.00 | 7,250.00 | 7,250.00 | 500,063 |
| 2024-10-24 | 7,250.00 | 7,420.00 | 7,150.00 | 7,190.00 | 7,190.00 | 384,993 |
| 2024-10-23 | 7,100.00 | 7,630.00 | 7,060.00 | 7,350.00 | 7,350.00 | 1,482,835 |
| 2024-10-22 | 7,360.00 | 7,520.00 | 7,030.00 | 7,080.00 | 7,080.00 | 765,231 |
| 2024-10-21 | 7,320.00 | 7,510.00 | 7,060.00 | 7,290.00 | 7,290.00 | 578,733 |
| 2024-10-18 | 7,460.00 | 7,600.00 | 7,120.00 | 7,320.00 | 7,320.00 | 772,123 |
| 2024-10-17 | 7,600.00 | 7,670.00 | 7,310.00 | 7,560.00 | 7,560.00 | 1,561,664 |
| 2024-10-16 | 6,910.00 | 7,520.00 | 6,760.00 | 7,480.00 | 7,480.00 | 2,913,881 |
| 2024-10-15 | 6,090.00 | 6,850.00 | 6,080.00 | 6,810.00 | 6,810.00 | 1,370,932 |
| 2024-10-14 | 6,240.00 | 6,330.00 | 5,880.00 | 6,110.00 | 6,110.00 | 351,178 |
| 2024-10-11 | 5,840.00 | 6,150.00 | 5,660.00 | 6,150.00 | 6,150.00 | 374,831 |
| 2024-10-10 | 5,970.00 | 6,560.00 | 5,710.00 | 5,840.00 | 5,840.00 | 776,319 |
| 2024-10-08 | 6,010.00 | 6,190.00 | 5,940.00 | 5,970.00 | 5,970.00 | 217,710 |
| 2024-10-07 | 6,150.00 | 6,270.00 | 5,970.00 | 6,010.00 | 6,010.00 | 195,211 |
| 2024-10-04 | 5,710.00 | 6,150.00 | 5,690.00 | 6,060.00 | 6,060.00 | 333,759 |
| 2024-10-02 | 5,910.00 | 5,910.00 | 5,500.00 | 5,710.00 | 5,710.00 | 238,644 |
| 2024-09-30 | 5,810.00 | 6,130.00 | 5,730.00 | 5,950.00 | 5,950.00 | 396,397 |
| 2024-09-27 | 6,110.00 | 6,120.00 | 5,760.00 | 5,820.00 | 5,820.00 | 427,536 |
| 2024-09-26 | 5,960.00 | 6,120.00 | 5,940.00 | 6,090.00 | 6,090.00 | 227,702 |
| 2024-09-25 | 6,290.00 | 6,290.00 | 5,930.00 | 5,950.00 | 5,950.00 | 554,493 |
| 2024-09-24 | 6,610.00 | 6,620.00 | 6,180.00 | 6,250.00 | 6,250.00 | 630,423 |
| 2024-09-23 | 6,740.00 | 7,100.00 | 6,500.00 | 6,540.00 | 6,540.00 | 1,334,014 |
| 2024-09-20 | 6,410.00 | 6,600.00 | 6,150.00 | 6,600.00 | 6,600.00 | 1,072,249 |
| 2024-09-19 | 5,890.00 | 6,390.00 | 5,830.00 | 6,320.00 | 6,320.00 | 689,029 |
| 2024-09-13 | 6,240.00 | 6,280.00 | 5,810.00 | 5,880.00 | 5,880.00 | 655,512 |
| 2024-09-12 | 5,800.00 | 5,890.00 | 5,730.00 | 5,890.00 | 5,890.00 | 188,522 |
| 2024-09-11 | 5,590.00 | 5,950.00 | 5,590.00 | 5,790.00 | 5,790.00 | 346,898 |
| 2024-09-10 | 5,660.00 | 5,730.00 | 5,410.00 | 5,540.00 | 5,540.00 | 222,814 |
| 2024-09-09 | 5,470.00 | 5,610.00 | 5,350.00 | 5,570.00 | 5,570.00 | 173,407 |
| 2024-09-06 | 5,630.00 | 5,690.00 | 5,320.00 | 5,540.00 | 5,540.00 | 305,428 |
| 2024-09-05 | 5,870.00 | 6,080.00 | 5,550.00 | 5,590.00 | 5,590.00 | 308,265 |
| 2024-09-04 | 5,500.00 | 6,000.00 | 5,460.00 | 5,800.00 | 5,800.00 | 284,097 |
| 2024-09-03 | 5,850.00 | 6,000.00 | 5,680.00 | 5,770.00 | 5,770.00 | 284,859 |
| 2024-09-02 | 5,960.00 | 5,980.00 | 5,670.00 | 5,850.00 | 5,850.00 | 300,084 |
| 2024-08-30 | 6,150.00 | 6,170.00 | 5,890.00 | 6,020.00 | 6,020.00 | 319,206 |
| 2024-08-29 | 6,130.00 | 6,340.00 | 5,900.00 | 6,150.00 | 6,150.00 | 415,516 |
| 2024-08-28 | 6,200.00 | 6,440.00 | 6,100.00 | 6,130.00 | 6,130.00 | 477,925 |
| 2024-08-27 | 6,160.00 | 6,470.00 | 6,090.00 | 6,200.00 | 6,200.00 | 514,627 |
| 2024-08-26 | 5,800.00 | 6,240.00 | 5,800.00 | 6,160.00 | 6,160.00 | 431,168 |
| 2024-08-23 | 5,880.00 | 6,060.00 | 5,700.00 | 5,790.00 | 5,790.00 | 454,854 |
| 2024-08-22 | 6,310.00 | 6,510.00 | 5,810.00 | 5,930.00 | 5,930.00 | 750,417 |
| 2024-08-21 | 6,540.00 | 6,550.00 | 6,180.00 | 6,360.00 | 6,360.00 | 447,721 |
| 2024-08-20 | 6,830.00 | 6,850.00 | 6,340.00 | 6,650.00 | 6,650.00 | 740,268 |
| 2024-08-19 | 7,110.00 | 7,280.00 | 6,590.00 | 6,640.00 | 6,640.00 | 890,149 |
| 2024-08-16 | 6,240.00 | 7,200.00 | 6,130.00 | 7,140.00 | 7,140.00 | 1,533,072 |
| 2024-08-14 | 6,070.00 | 6,250.00 | 5,930.00 | 6,230.00 | 6,230.00 | 365,549 |
| 2024-08-13 | 6,310.00 | 6,310.00 | 5,850.00 | 6,030.00 | 6,030.00 | 604,511 |
| 2024-08-12 | 5,780.00 | 6,310.00 | 5,730.00 | 6,290.00 | 6,290.00 | 988,122 |
| 2024-08-09 | 5,540.00 | 5,830.00 | 5,490.00 | 5,730.00 | 5,730.00 | 662,439 |
| 2024-08-08 | 5,290.00 | 5,530.00 | 5,270.00 | 5,470.00 | 5,470.00 | 412,071 |
| 2024-08-07 | 4,800.00 | 5,430.00 | 4,800.00 | 5,340.00 | 5,340.00 | 485,429 |
| 2024-08-06 | 4,620.00 | 4,905.00 | 4,620.00 | 4,845.00 | 4,845.00 | 391,658 |
| 2024-08-05 | 5,050.00 | 5,070.00 | 4,410.00 | 4,620.00 | 4,620.00 | 750,387 |
| 2024-08-02 | 5,240.00 | 5,350.00 | 5,030.00 | 5,080.00 | 5,080.00 | 525,817 |
| 2024-08-01 | 5,420.00 | 5,690.00 | 5,260.00 | 5,300.00 | 5,300.00 | 484,220 |
| 2024-07-31 | 5,560.00 | 5,710.00 | 5,410.00 | 5,470.00 | 5,470.00 | 466,561 |
| 2024-07-30 | 5,580.00 | 5,700.00 | 5,410.00 | 5,590.00 | 5,590.00 | 612,086 |
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.