Prestige BioPharma Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 14,800.00 | 16,800.00 | 14,700.00 | 16,000.00 | 16,000.00 | 366,149 |
| 2022-02-17 | 15,050.00 | 15,450.00 | 14,500.00 | 15,000.00 | 15,000.00 | 118,284 |
| 2022-02-16 | 14,700.00 | 15,400.00 | 14,600.00 | 15,150.00 | 15,150.00 | 117,642 |
| 2022-02-15 | 14,950.00 | 15,100.00 | 14,500.00 | 14,500.00 | 14,500.00 | 151,465 |
| 2022-02-14 | 15,450.00 | 15,450.00 | 14,950.00 | 15,100.00 | 15,100.00 | 146,726 |
| 2022-02-11 | 15,950.00 | 16,250.00 | 15,800.00 | 15,800.00 | 15,800.00 | 87,488 |
| 2022-02-10 | 16,500.00 | 16,850.00 | 16,050.00 | 16,250.00 | 16,250.00 | 140,988 |
| 2022-02-09 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 0 |
| 2022-02-08 | 16,000.00 | 19,300.00 | 15,850.00 | 17,200.00 | 17,200.00 | 809,673 |
| 2022-02-07 | 16,300.00 | 16,300.00 | 15,900.00 | 16,150.00 | 16,150.00 | 72,582 |
| 2022-02-04 | 16,350.00 | 16,400.00 | 16,000.00 | 16,050.00 | 16,050.00 | 94,274 |
| 2022-02-03 | 16,100.00 | 16,650.00 | 16,100.00 | 16,450.00 | 16,450.00 | 98,660 |
| 2022-01-28 | 16,550.00 | 16,700.00 | 15,600.00 | 16,100.00 | 16,100.00 | 150,996 |
| 2022-01-27 | 15,600.00 | 16,500.00 | 15,300.00 | 16,200.00 | 16,200.00 | 195,758 |
| 2022-01-26 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 0 |
| 2022-01-25 | 16,400.00 | 16,550.00 | 15,000.00 | 15,050.00 | 15,050.00 | 307,756 |
| 2022-01-24 | 17,350.00 | 17,400.00 | 16,300.00 | 16,350.00 | 16,350.00 | 146,571 |
| 2022-01-21 | 17,400.00 | 18,000.00 | 17,050.00 | 17,350.00 | 17,350.00 | 103,875 |
| 2022-01-20 | 16,650.00 | 17,600.00 | 16,550.00 | 17,450.00 | 17,450.00 | 113,901 |
| 2022-01-19 | 17,200.00 | 17,400.00 | 16,600.00 | 16,800.00 | 16,800.00 | 254,692 |
| 2022-01-18 | 17,950.00 | 18,500.00 | 17,550.00 | 17,550.00 | 17,550.00 | 125,174 |
| 2022-01-17 | 18,350.00 | 18,500.00 | 18,050.00 | 18,100.00 | 18,100.00 | 75,487 |
| 2022-01-14 | 18,950.00 | 18,950.00 | 18,400.00 | 18,500.00 | 18,500.00 | 106,058 |
| 2022-01-13 | 19,200.00 | 19,400.00 | 18,800.00 | 18,800.00 | 18,800.00 | 105,125 |
| 2022-01-12 | 18,900.00 | 20,750.00 | 18,850.00 | 19,250.00 | 19,250.00 | 357,507 |
| 2022-01-11 | 19,300.00 | 19,600.00 | 18,550.00 | 18,900.00 | 18,900.00 | 162,534 |
| 2022-01-10 | 19,950.00 | 20,050.00 | 19,400.00 | 19,400.00 | 19,400.00 | 113,711 |
| 2022-01-07 | 19,850.00 | 20,200.00 | 19,850.00 | 19,950.00 | 19,950.00 | 61,973 |
| 2022-01-06 | 20,250.00 | 20,350.00 | 19,850.00 | 19,850.00 | 19,850.00 | 181,981 |
| 2022-01-05 | 21,000.00 | 21,100.00 | 20,350.00 | 20,450.00 | 20,450.00 | 107,212 |
| 2022-01-04 | 21,000.00 | 21,400.00 | 20,900.00 | 21,000.00 | 21,000.00 | 75,977 |
| 2021-12-30 | 20,750.00 | 20,950.00 | 20,600.00 | 20,850.00 | 20,850.00 | 71,486 |
| 2021-12-29 | 21,000.00 | 21,300.00 | 20,450.00 | 20,700.00 | 20,700.00 | 90,292 |
| 2021-12-28 | 20,700.00 | 20,900.00 | 20,350.00 | 20,900.00 | 20,900.00 | 114,439 |
| 2021-12-27 | 20,100.00 | 20,850.00 | 20,100.00 | 20,650.00 | 20,650.00 | 82,968 |
| 2021-12-24 | 21,350.00 | 21,350.00 | 20,300.00 | 20,500.00 | 20,500.00 | 129,255 |
| 2021-12-23 | 21,050.00 | 21,050.00 | 20,300.00 | 20,500.00 | 20,500.00 | 137,373 |
| 2021-12-22 | 20,900.00 | 21,350.00 | 20,700.00 | 21,050.00 | 21,050.00 | 83,931 |
| 2021-12-21 | 21,500.00 | 21,500.00 | 20,700.00 | 20,900.00 | 20,900.00 | 128,571 |
| 2021-12-20 | 22,000.00 | 22,300.00 | 21,450.00 | 21,500.00 | 21,500.00 | 108,588 |
| 2021-12-17 | 21,650.00 | 22,550.00 | 21,350.00 | 22,400.00 | 22,400.00 | 102,118 |
| 2021-12-16 | 22,200.00 | 22,400.00 | 21,600.00 | 21,650.00 | 21,650.00 | 145,116 |
| 2021-12-15 | 22,650.00 | 22,900.00 | 22,050.00 | 22,250.00 | 22,250.00 | 131,989 |
| 2021-12-14 | 22,400.00 | 23,050.00 | 22,400.00 | 22,650.00 | 22,650.00 | 99,814 |
| 2021-12-13 | 23,400.00 | 23,600.00 | 22,500.00 | 22,600.00 | 22,600.00 | 147,201 |
| 2021-12-10 | 23,700.00 | 24,000.00 | 23,150.00 | 23,400.00 | 23,400.00 | 150,003 |
| 2021-12-09 | 23,600.00 | 23,950.00 | 22,950.00 | 23,150.00 | 23,150.00 | 187,725 |
| 2021-12-08 | 22,900.00 | 23,150.00 | 22,550.00 | 22,800.00 | 22,800.00 | 126,588 |
| 2021-12-07 | 22,550.00 | 23,150.00 | 22,050.00 | 22,750.00 | 22,750.00 | 195,105 |
| 2021-12-06 | 23,450.00 | 23,650.00 | 22,450.00 | 22,550.00 | 22,550.00 | 310,378 |
| 2021-12-03 | 23,950.00 | 24,150.00 | 22,750.00 | 24,000.00 | 24,000.00 | 344,737 |
| 2021-12-02 | 24,750.00 | 25,150.00 | 23,550.00 | 23,950.00 | 23,950.00 | 315,970 |
| 2021-12-01 | 25,800.00 | 26,900.00 | 24,600.00 | 25,000.00 | 25,000.00 | 400,554 |
| 2021-11-30 | 27,850.00 | 27,850.00 | 25,800.00 | 25,950.00 | 25,950.00 | 431,141 |
| 2021-11-29 | 27,500.00 | 29,700.00 | 25,200.00 | 27,850.00 | 27,850.00 | 2,160,235 |
| 2021-11-26 | 24,350.00 | 25,050.00 | 24,000.00 | 24,200.00 | 24,200.00 | 150,952 |
| 2021-11-25 | 25,100.00 | 25,100.00 | 23,900.00 | 24,150.00 | 24,150.00 | 180,494 |
| 2021-11-24 | 25,000.00 | 25,450.00 | 24,950.00 | 25,100.00 | 25,100.00 | 141,659 |
| 2021-11-23 | 25,350.00 | 25,550.00 | 25,000.00 | 25,000.00 | 25,000.00 | 84,711 |
| 2021-11-22 | 25,000.00 | 25,600.00 | 24,900.00 | 25,350.00 | 25,350.00 | 161,749 |
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.