Prestige BioPharma Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 12,630.00 | 12,880.00 | 11,370.00 | 12,140.00 | 12,140.00 | 293,465 |
| 2024-07-24 | 12,590.00 | 12,970.00 | 12,400.00 | 12,620.00 | 12,620.00 | 172,793 |
| 2024-07-23 | 11,650.00 | 12,590.00 | 11,650.00 | 12,590.00 | 12,590.00 | 202,771 |
| 2024-07-22 | 11,950.00 | 12,110.00 | 11,360.00 | 11,800.00 | 11,800.00 | 131,029 |
| 2024-07-19 | 11,630.00 | 12,200.00 | 11,400.00 | 11,900.00 | 11,900.00 | 293,537 |
| 2024-07-18 | 10,920.00 | 11,650.00 | 10,620.00 | 11,630.00 | 11,630.00 | 206,449 |
| 2024-07-17 | 10,530.00 | 11,450.00 | 10,320.00 | 11,130.00 | 11,130.00 | 460,046 |
| 2024-07-16 | 9,550.00 | 10,320.00 | 9,490.00 | 10,320.00 | 10,320.00 | 180,685 |
| 2024-07-15 | 9,640.00 | 10,410.00 | 9,370.00 | 9,570.00 | 9,570.00 | 287,491 |
| 2024-07-12 | 9,590.00 | 9,590.00 | 9,340.00 | 9,540.00 | 9,540.00 | 61,241 |
| 2024-07-11 | 9,400.00 | 9,650.00 | 9,260.00 | 9,590.00 | 9,590.00 | 71,801 |
| 2024-07-10 | 9,380.00 | 9,450.00 | 9,230.00 | 9,400.00 | 9,400.00 | 29,131 |
| 2024-07-09 | 9,460.00 | 9,630.00 | 9,290.00 | 9,360.00 | 9,360.00 | 51,200 |
| 2024-07-08 | 9,200.00 | 9,500.00 | 9,130.00 | 9,460.00 | 9,460.00 | 69,983 |
| 2024-07-05 | 8,800.00 | 9,370.00 | 8,780.00 | 9,190.00 | 9,190.00 | 85,909 |
| 2024-07-04 | 8,940.00 | 8,940.00 | 8,700.00 | 8,820.00 | 8,820.00 | 45,674 |
| 2024-07-03 | 8,840.00 | 9,020.00 | 8,810.00 | 8,900.00 | 8,900.00 | 24,312 |
| 2024-07-02 | 8,830.00 | 8,830.00 | 8,630.00 | 8,760.00 | 8,760.00 | 29,169 |
| 2024-07-01 | 8,790.00 | 8,920.00 | 8,650.00 | 8,830.00 | 8,830.00 | 33,775 |
| 2024-06-28 | 8,840.00 | 8,840.00 | 8,570.00 | 8,650.00 | 8,650.00 | 31,704 |
| 2024-06-27 | 8,780.00 | 8,810.00 | 8,540.00 | 8,730.00 | 8,730.00 | 37,885 |
| 2024-06-26 | 8,940.00 | 8,940.00 | 8,680.00 | 8,780.00 | 8,780.00 | 19,096 |
| 2024-06-25 | 8,750.00 | 8,910.00 | 8,570.00 | 8,840.00 | 8,840.00 | 39,043 |
| 2024-06-24 | 8,900.00 | 8,950.00 | 8,640.00 | 8,760.00 | 8,760.00 | 53,994 |
| 2024-06-21 | 8,950.00 | 9,210.00 | 8,800.00 | 8,900.00 | 8,900.00 | 61,599 |
| 2024-06-20 | 8,830.00 | 8,950.00 | 8,790.00 | 8,950.00 | 8,950.00 | 16,988 |
| 2024-06-19 | 8,710.00 | 9,000.00 | 8,710.00 | 8,770.00 | 8,770.00 | 37,784 |
| 2024-06-18 | 8,760.00 | 9,120.00 | 8,710.00 | 8,780.00 | 8,780.00 | 68,273 |
| 2024-06-17 | 9,000.00 | 9,030.00 | 8,700.00 | 8,860.00 | 8,860.00 | 54,306 |
| 2024-06-14 | 9,700.00 | 9,710.00 | 8,950.00 | 8,970.00 | 8,970.00 | 107,778 |
| 2024-06-13 | 9,830.00 | 9,840.00 | 9,610.00 | 9,650.00 | 9,650.00 | 54,717 |
| 2024-06-12 | 9,300.00 | 9,850.00 | 9,240.00 | 9,850.00 | 9,850.00 | 164,156 |
| 2024-06-11 | 9,340.00 | 9,400.00 | 9,150.00 | 9,300.00 | 9,300.00 | 70,931 |
| 2024-06-10 | 8,740.00 | 9,540.00 | 8,650.00 | 9,340.00 | 9,340.00 | 223,361 |
| 2024-06-07 | 8,540.00 | 8,750.00 | 8,500.00 | 8,720.00 | 8,720.00 | 57,831 |
| 2024-06-05 | 8,610.00 | 8,690.00 | 8,430.00 | 8,530.00 | 8,530.00 | 33,517 |
| 2024-06-04 | 8,500.00 | 8,700.00 | 8,450.00 | 8,700.00 | 8,700.00 | 63,233 |
| 2024-06-03 | 7,970.00 | 8,540.00 | 7,880.00 | 8,500.00 | 8,500.00 | 168,568 |
| 2024-05-31 | 8,050.00 | 8,050.00 | 7,890.00 | 7,950.00 | 7,950.00 | 38,709 |
| 2024-05-30 | 7,970.00 | 8,010.00 | 7,800.00 | 8,000.00 | 8,000.00 | 35,839 |
| 2024-05-29 | 8,010.00 | 8,100.00 | 7,930.00 | 7,970.00 | 7,970.00 | 53,956 |
| 2024-05-28 | 7,700.00 | 8,140.00 | 7,650.00 | 8,010.00 | 8,010.00 | 71,155 |
| 2024-05-27 | 7,690.00 | 7,850.00 | 7,610.00 | 7,700.00 | 7,700.00 | 45,738 |
| 2024-05-24 | 7,780.00 | 7,820.00 | 7,660.00 | 7,690.00 | 7,690.00 | 35,448 |
| 2024-05-23 | 7,830.00 | 7,890.00 | 7,790.00 | 7,820.00 | 7,820.00 | 24,056 |
| 2024-05-22 | 7,940.00 | 7,960.00 | 7,810.00 | 7,820.00 | 7,820.00 | 44,094 |
| 2024-05-21 | 8,000.00 | 8,000.00 | 7,900.00 | 7,940.00 | 7,940.00 | 19,099 |
| 2024-05-20 | 8,050.00 | 8,070.00 | 7,920.00 | 7,950.00 | 7,950.00 | 35,825 |
| 2024-05-17 | 8,070.00 | 8,140.00 | 8,000.00 | 8,050.00 | 8,050.00 | 44,779 |
| 2024-05-16 | 8,030.00 | 8,080.00 | 7,960.00 | 8,070.00 | 8,070.00 | 17,891 |
| 2024-05-14 | 7,970.00 | 8,030.00 | 7,960.00 | 7,980.00 | 7,980.00 | 12,889 |
| 2024-05-13 | 8,000.00 | 8,060.00 | 7,960.00 | 7,980.00 | 7,980.00 | 17,573 |
| 2024-05-10 | 8,060.00 | 8,060.00 | 7,990.00 | 8,020.00 | 8,020.00 | 21,166 |
| 2024-05-09 | 8,100.00 | 8,120.00 | 8,000.00 | 8,060.00 | 8,060.00 | 26,403 |
| 2024-05-08 | 8,040.00 | 8,130.00 | 8,030.00 | 8,110.00 | 8,110.00 | 17,591 |
| 2024-05-07 | 8,100.00 | 8,180.00 | 8,040.00 | 8,100.00 | 8,100.00 | 23,841 |
| 2024-05-03 | 8,070.00 | 8,190.00 | 8,020.00 | 8,100.00 | 8,100.00 | 22,742 |
| 2024-05-02 | 8,010.00 | 8,220.00 | 8,010.00 | 8,090.00 | 8,090.00 | 31,683 |
| 2024-04-30 | 8,030.00 | 8,070.00 | 7,990.00 | 8,060.00 | 8,060.00 | 17,033 |
| 2024-04-29 | 8,050.00 | 8,060.00 | 7,970.00 | 8,030.00 | 8,030.00 | 14,775 |
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.