Prestige Biologics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,856.00 | 1,856.00 | 1,710.00 | 1,780.00 | 1,780.00 | 166,782 |
| 2026-07-21 | 1,868.00 | 1,868.00 | 1,715.00 | 1,784.00 | 1,784.00 | 88,041 |
| 2026-07-20 | 1,874.00 | 1,874.00 | 1,687.00 | 1,784.00 | 1,784.00 | 53,202 |
| 2026-07-16 | 1,810.00 | 1,850.00 | 1,728.00 | 1,845.00 | 1,845.00 | 188,655 |
| 2026-07-15 | 1,810.00 | 1,815.00 | 1,754.00 | 1,795.00 | 1,795.00 | 136,947 |
| 2026-07-14 | 1,720.00 | 1,820.00 | 1,691.00 | 1,763.00 | 1,763.00 | 326,589 |
| 2026-07-13 | 1,822.00 | 1,853.00 | 1,710.00 | 1,780.00 | 1,780.00 | 225,609 |
| 2026-07-10 | 1,850.00 | 1,850.00 | 1,700.00 | 1,822.00 | 1,822.00 | 295,143 |
| 2026-07-09 | 1,910.00 | 1,910.00 | 1,787.00 | 1,830.00 | 1,830.00 | 267,076 |
| 2026-07-08 | 1,905.00 | 1,905.00 | 1,820.00 | 1,880.00 | 1,880.00 | 56,633 |
| 2026-07-07 | 1,929.00 | 1,949.00 | 1,840.00 | 1,892.00 | 1,892.00 | 79,133 |
| 2026-07-06 | 1,901.00 | 1,996.00 | 1,858.00 | 1,916.00 | 1,916.00 | 99,356 |
| 2026-07-03 | 2,165.00 | 2,165.00 | 1,850.00 | 1,990.00 | 1,990.00 | 143,141 |
| 2026-07-02 | 2,275.00 | 2,355.00 | 2,055.00 | 2,080.00 | 2,080.00 | 143,686 |
| 2026-07-01 | 2,225.00 | 2,335.00 | 2,155.00 | 2,260.00 | 2,260.00 | 223,122 |
| 2026-06-30 | 2,100.00 | 2,250.00 | 2,030.00 | 2,220.00 | 2,220.00 | 205,030 |
| 2026-06-29 | 1,945.00 | 2,120.00 | 1,945.00 | 2,100.00 | 2,100.00 | 197,885 |
| 2026-06-26 | 1,978.00 | 2,035.00 | 1,864.00 | 1,945.00 | 1,945.00 | 276,431 |
| 2026-06-25 | 1,898.00 | 2,185.00 | 1,849.00 | 1,993.00 | 1,993.00 | 308,228 |
| 2026-06-24 | 1,849.00 | 1,900.00 | 1,753.00 | 1,878.00 | 1,878.00 | 87,624 |
| 2026-06-23 | 1,868.00 | 1,886.00 | 1,730.00 | 1,864.00 | 1,864.00 | 113,358 |
| 2026-06-22 | 1,716.00 | 1,886.00 | 1,709.00 | 1,868.00 | 1,868.00 | 184,125 |
| 2026-06-19 | 1,845.00 | 1,845.00 | 1,712.00 | 1,800.00 | 1,800.00 | 153,875 |
| 2026-06-18 | 1,926.00 | 1,946.00 | 1,805.00 | 1,845.00 | 1,845.00 | 224,844 |
| 2026-06-17 | 1,908.00 | 1,927.00 | 1,806.00 | 1,927.00 | 1,927.00 | 111,578 |
| 2026-06-16 | 1,938.00 | 1,938.00 | 1,840.00 | 1,908.00 | 1,908.00 | 99,493 |
| 2026-06-15 | 1,926.00 | 1,940.00 | 1,883.00 | 1,925.00 | 1,925.00 | 162,430 |
| 2026-06-12 | 1,850.00 | 1,928.00 | 1,850.00 | 1,907.00 | 1,907.00 | 185,903 |
| 2026-06-11 | 1,846.00 | 1,891.00 | 1,779.00 | 1,889.00 | 1,889.00 | 205,765 |
| 2026-06-10 | 1,796.00 | 1,846.00 | 1,712.00 | 1,834.00 | 1,834.00 | 203,370 |
| 2026-06-09 | 1,728.00 | 1,799.00 | 1,676.00 | 1,797.00 | 1,797.00 | 64,450 |
| 2026-06-08 | 1,820.00 | 1,820.00 | 1,650.00 | 1,728.00 | 1,728.00 | 112,661 |
| 2026-06-05 | 1,705.00 | 1,840.00 | 1,705.00 | 1,828.00 | 1,828.00 | 90,419 |
| 2026-06-04 | 1,850.00 | 1,880.00 | 1,771.00 | 1,839.00 | 1,839.00 | 59,163 |
| 2026-06-02 | 1,800.00 | 1,861.00 | 1,680.00 | 1,850.00 | 1,850.00 | 123,596 |
| 2026-06-01 | 1,826.00 | 1,880.00 | 1,701.00 | 1,772.00 | 1,772.00 | 160,642 |
| 2026-05-29 | 1,939.00 | 1,939.00 | 1,796.00 | 1,826.00 | 1,826.00 | 99,082 |
| 2026-05-28 | 1,994.00 | 1,994.00 | 1,798.00 | 1,880.00 | 1,880.00 | 114,640 |
| 2026-05-27 | 2,005.00 | 2,010.00 | 1,900.00 | 1,981.00 | 1,981.00 | 107,182 |
| 2026-05-26 | 2,055.00 | 2,140.00 | 1,966.00 | 2,005.00 | 2,005.00 | 178,273 |
| 2026-05-22 | 1,886.00 | 2,060.00 | 1,886.00 | 2,040.00 | 2,040.00 | 160,259 |
| 2026-05-21 | 1,973.00 | 2,025.00 | 1,885.00 | 1,886.00 | 1,886.00 | 167,878 |
| 2026-05-20 | 2,020.00 | 2,025.00 | 1,900.00 | 1,976.00 | 1,976.00 | 86,765 |
| 2026-05-19 | 2,025.00 | 2,060.00 | 1,975.00 | 2,020.00 | 2,020.00 | 108,623 |
| 2026-05-18 | 2,145.00 | 2,145.00 | 1,999.00 | 2,020.00 | 2,020.00 | 101,398 |
| 2026-05-15 | 2,110.00 | 2,160.00 | 2,020.00 | 2,110.00 | 2,110.00 | 148,806 |
| 2026-05-14 | 2,055.00 | 2,100.00 | 1,998.00 | 2,100.00 | 2,100.00 | 101,704 |
| 2026-05-13 | 2,070.00 | 2,130.00 | 2,000.00 | 2,055.00 | 2,055.00 | 150,516 |
| 2026-05-12 | 2,085.00 | 2,130.00 | 2,000.00 | 2,065.00 | 2,065.00 | 154,578 |
| 2026-05-11 | 2,150.00 | 2,150.00 | 2,060.00 | 2,080.00 | 2,080.00 | 128,328 |
| 2026-05-08 | 2,150.00 | 2,215.00 | 2,105.00 | 2,150.00 | 2,150.00 | 91,010 |
| 2026-05-07 | 2,140.00 | 2,165.00 | 2,085.00 | 2,100.00 | 2,100.00 | 94,050 |
| 2026-05-06 | 2,245.00 | 2,255.00 | 2,100.00 | 2,135.00 | 2,135.00 | 236,174 |
| 2026-05-04 | 2,355.00 | 2,425.00 | 2,220.00 | 2,245.00 | 2,245.00 | 221,470 |
| 2026-04-30 | 2,400.00 | 2,445.00 | 2,335.00 | 2,380.00 | 2,380.00 | 82,628 |
| 2026-04-29 | 2,395.00 | 2,485.00 | 2,360.00 | 2,400.00 | 2,400.00 | 53,254 |
| 2026-04-28 | 2,430.00 | 2,485.00 | 2,380.00 | 2,390.00 | 2,390.00 | 73,995 |
| 2026-04-27 | 2,450.00 | 2,450.00 | 2,380.00 | 2,430.00 | 2,430.00 | 55,324 |
| 2026-04-24 | 2,460.00 | 2,470.00 | 2,405.00 | 2,440.00 | 2,440.00 | 69,353 |
| 2026-04-23 | 2,485.00 | 2,495.00 | 2,400.00 | 2,460.00 | 2,460.00 | 61,783 |
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.