Prestige Biologics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,307.00 | 1,329.00 | 1,279.00 | 1,300.00 | 1,300.00 | 30,483 |
| 2026-10-20 | 1,323.00 | 1,323.00 | 1,285.00 | 1,315.00 | 1,315.00 | 55,365 |
| 2026-10-19 | 1,329.00 | 1,329.00 | 1,300.00 | 1,323.00 | 1,323.00 | 36,022 |
| 2026-10-16 | 1,295.00 | 1,340.00 | 1,295.00 | 1,326.00 | 1,326.00 | 36,233 |
| 2026-10-15 | 1,284.00 | 1,346.00 | 1,247.00 | 1,294.00 | 1,294.00 | 73,852 |
| 2026-10-14 | 1,244.00 | 1,336.00 | 1,244.00 | 1,284.00 | 1,284.00 | 31,176 |
| 2026-10-13 | 1,316.00 | 1,335.00 | 1,259.00 | 1,280.00 | 1,280.00 | 191,013 |
| 2026-10-12 | 1,428.00 | 1,428.00 | 1,319.00 | 1,338.00 | 1,338.00 | 48,882 |
| 2026-10-08 | 1,419.00 | 1,451.00 | 1,372.00 | 1,408.00 | 1,408.00 | 24,272 |
| 2026-10-07 | 1,398.00 | 1,412.00 | 1,376.00 | 1,406.00 | 1,406.00 | 20,760 |
| 2026-10-06 | 1,455.00 | 1,470.00 | 1,398.00 | 1,398.00 | 1,398.00 | 45,270 |
| 2026-10-02 | 1,412.00 | 1,466.00 | 1,412.00 | 1,434.00 | 1,434.00 | 83,637 |
| 2026-10-01 | 1,398.00 | 1,430.00 | 1,321.00 | 1,427.00 | 1,427.00 | 94,772 |
| 2026-09-30 | 1,382.00 | 1,382.00 | 1,244.00 | 1,354.00 | 1,354.00 | 124,666 |
| 2026-09-29 | 1,378.00 | 1,384.00 | 1,305.00 | 1,382.00 | 1,382.00 | 99,582 |
| 2026-09-28 | 1,363.00 | 1,369.00 | 1,302.00 | 1,365.00 | 1,365.00 | 161,292 |
| 2026-09-23 | 1,390.00 | 1,390.00 | 1,300.00 | 1,364.00 | 1,364.00 | 121,218 |
| 2026-09-22 | 1,340.00 | 1,408.00 | 1,302.00 | 1,375.00 | 1,375.00 | 296,469 |
| 2026-09-21 | 1,344.00 | 1,344.00 | 1,243.00 | 1,324.00 | 1,324.00 | 295,660 |
| 2026-09-18 | 1,343.00 | 1,354.00 | 1,256.00 | 1,321.00 | 1,321.00 | 159,570 |
| 2026-09-17 | 1,348.00 | 1,364.00 | 1,230.00 | 1,317.00 | 1,317.00 | 268,787 |
| 2026-09-16 | 1,546.00 | 1,546.00 | 1,320.00 | 1,350.00 | 1,350.00 | 669,161 |
| 2026-09-15 | 1,650.00 | 1,662.00 | 1,454.00 | 1,528.00 | 1,528.00 | 389,575 |
| 2026-09-14 | 1,644.00 | 1,644.00 | 1,616.00 | 1,642.00 | 1,642.00 | 60,114 |
| 2026-09-11 | 1,686.00 | 1,686.00 | 1,644.00 | 1,662.00 | 1,662.00 | 63,544 |
| 2026-09-10 | 1,718.00 | 1,718.00 | 1,638.00 | 1,667.00 | 1,667.00 | 82,039 |
| 2026-09-09 | 1,700.00 | 1,729.00 | 1,664.00 | 1,687.00 | 1,687.00 | 122,257 |
| 2026-09-08 | 1,738.00 | 1,738.00 | 1,684.00 | 1,700.00 | 1,700.00 | 74,318 |
| 2026-09-07 | 1,740.00 | 1,740.00 | 1,686.00 | 1,722.00 | 1,722.00 | 80,355 |
| 2026-09-04 | 1,753.00 | 1,753.00 | 1,679.00 | 1,721.00 | 1,721.00 | 293,626 |
| 2026-09-03 | 1,800.00 | 1,800.00 | 1,725.00 | 1,753.00 | 1,753.00 | 135,086 |
| 2026-09-02 | 1,787.00 | 1,810.00 | 1,701.00 | 1,749.00 | 1,749.00 | 384,652 |
| 2026-09-01 | 1,791.00 | 1,797.00 | 1,731.00 | 1,787.00 | 1,787.00 | 190,046 |
| 2026-08-31 | 1,798.00 | 1,799.00 | 1,730.00 | 1,791.00 | 1,791.00 | 117,745 |
| 2026-08-28 | 1,702.00 | 1,797.00 | 1,702.00 | 1,790.00 | 1,790.00 | 230,101 |
| 2026-08-27 | 1,775.00 | 1,800.00 | 1,731.00 | 1,789.00 | 1,789.00 | 153,853 |
| 2026-08-26 | 1,787.00 | 1,787.00 | 1,721.00 | 1,762.00 | 1,762.00 | 144,352 |
| 2026-08-25 | 1,789.00 | 1,789.00 | 1,687.00 | 1,765.00 | 1,765.00 | 220,689 |
| 2026-08-24 | 1,760.00 | 1,790.00 | 1,671.00 | 1,753.00 | 1,753.00 | 458,451 |
| 2026-08-21 | 1,778.00 | 1,835.00 | 1,701.00 | 1,730.00 | 1,730.00 | 330,101 |
| 2026-08-20 | 1,895.00 | 1,895.00 | 1,721.00 | 1,778.00 | 1,778.00 | 291,071 |
| 2026-08-19 | 1,850.00 | 1,850.00 | 1,742.00 | 1,780.00 | 1,780.00 | 259,386 |
| 2026-08-18 | 1,994.00 | 1,994.00 | 1,850.00 | 1,856.00 | 1,856.00 | 255,911 |
| 2026-08-14 | 1,950.00 | 1,995.00 | 1,910.00 | 1,994.00 | 1,994.00 | 176,203 |
| 2026-08-13 | 1,958.00 | 1,958.00 | 1,896.00 | 1,950.00 | 1,950.00 | 198,054 |
| 2026-08-12 | 1,995.00 | 1,995.00 | 1,898.00 | 1,937.00 | 1,937.00 | 236,021 |
| 2026-08-11 | 1,982.00 | 1,995.00 | 1,938.00 | 1,992.00 | 1,992.00 | 198,662 |
| 2026-08-10 | 1,940.00 | 1,984.00 | 1,901.00 | 1,984.00 | 1,984.00 | 179,395 |
| 2026-08-07 | 1,939.00 | 1,988.00 | 1,868.00 | 1,986.00 | 1,986.00 | 156,091 |
| 2026-08-06 | 1,866.00 | 1,996.00 | 1,834.00 | 1,939.00 | 1,939.00 | 278,683 |
| 2026-08-05 | 1,829.00 | 1,872.00 | 1,812.00 | 1,856.00 | 1,856.00 | 210,086 |
| 2026-08-04 | 1,930.00 | 1,930.00 | 1,812.00 | 1,829.00 | 1,829.00 | 516,594 |
| 2026-08-03 | 1,939.00 | 1,959.00 | 1,832.00 | 1,908.00 | 1,908.00 | 448,677 |
| 2026-07-31 | 1,834.00 | 1,936.00 | 1,745.00 | 1,929.00 | 1,929.00 | 668,973 |
| 2026-07-30 | 1,800.00 | 1,800.00 | 1,701.00 | 1,790.00 | 1,790.00 | 323,459 |
| 2026-07-29 | 1,798.00 | 1,799.00 | 1,667.00 | 1,786.00 | 1,786.00 | 388,696 |
| 2026-07-28 | 1,810.00 | 1,810.00 | 1,715.00 | 1,798.00 | 1,798.00 | 163,260 |
| 2026-07-27 | 1,779.00 | 1,810.00 | 1,737.00 | 1,804.00 | 1,804.00 | 90,630 |
| 2026-07-24 | 1,762.00 | 1,839.00 | 1,743.00 | 1,779.00 | 1,779.00 | 83,788 |
| 2026-07-23 | 1,764.00 | 1,847.00 | 1,724.00 | 1,778.00 | 1,778.00 | 188,092 |
Page 1 of 5 · 245 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.