Prestige BioPharma Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8,080.00 | 8,080.00 | 7,950.00 | 8,000.00 | 8,000.00 | 18,299 |
| 2024-04-25 | 8,020.00 | 8,090.00 | 8,000.00 | 8,010.00 | 8,010.00 | 19,303 |
| 2024-04-24 | 8,080.00 | 8,110.00 | 8,000.00 | 8,060.00 | 8,060.00 | 16,685 |
| 2024-04-23 | 8,100.00 | 8,440.00 | 8,000.00 | 8,010.00 | 8,010.00 | 64,728 |
| 2024-04-22 | 8,000.00 | 8,150.00 | 8,000.00 | 8,060.00 | 8,060.00 | 11,901 |
| 2024-04-19 | 8,040.00 | 8,090.00 | 7,900.00 | 8,030.00 | 8,030.00 | 31,380 |
| 2024-04-18 | 7,950.00 | 8,090.00 | 7,860.00 | 8,060.00 | 8,060.00 | 9,645 |
| 2024-04-17 | 7,850.00 | 8,060.00 | 7,850.00 | 7,950.00 | 7,950.00 | 26,125 |
| 2024-04-16 | 8,140.00 | 8,140.00 | 7,880.00 | 7,920.00 | 7,920.00 | 46,235 |
| 2024-04-15 | 8,160.00 | 8,160.00 | 8,040.00 | 8,040.00 | 8,040.00 | 48,257 |
| 2024-04-12 | 8,270.00 | 8,300.00 | 8,140.00 | 8,200.00 | 8,200.00 | 25,704 |
| 2024-04-11 | 8,290.00 | 8,300.00 | 8,120.00 | 8,160.00 | 8,160.00 | 47,681 |
| 2024-04-09 | 8,390.00 | 9,800.00 | 8,270.00 | 8,290.00 | 8,290.00 | 495,729 |
| 2024-04-08 | 8,660.00 | 8,690.00 | 8,290.00 | 8,290.00 | 8,290.00 | 23,033 |
| 2024-04-05 | 8,520.00 | 8,640.00 | 8,360.00 | 8,640.00 | 8,640.00 | 24,934 |
| 2024-04-04 | 8,440.00 | 8,610.00 | 8,350.00 | 8,520.00 | 8,520.00 | 26,839 |
| 2024-04-03 | 8,610.00 | 8,610.00 | 8,200.00 | 8,400.00 | 8,400.00 | 50,923 |
| 2024-04-02 | 8,940.00 | 8,940.00 | 8,550.00 | 8,550.00 | 8,550.00 | 44,294 |
| 2024-04-01 | 9,000.00 | 9,010.00 | 8,870.00 | 8,870.00 | 8,870.00 | 48,426 |
| 2024-03-29 | 8,740.00 | 8,990.00 | 8,580.00 | 8,890.00 | 8,890.00 | 80,418 |
| 2024-03-28 | 8,550.00 | 8,840.00 | 8,430.00 | 8,730.00 | 8,730.00 | 73,991 |
| 2024-03-27 | 8,730.00 | 8,730.00 | 8,390.00 | 8,390.00 | 8,390.00 | 75,708 |
| 2024-03-26 | 8,890.00 | 8,890.00 | 8,630.00 | 8,730.00 | 8,730.00 | 59,123 |
| 2024-03-25 | 8,880.00 | 9,060.00 | 8,850.00 | 8,890.00 | 8,890.00 | 63,901 |
| 2024-03-22 | 8,870.00 | 8,950.00 | 8,820.00 | 8,880.00 | 8,880.00 | 50,755 |
| 2024-03-21 | 9,060.00 | 9,070.00 | 8,770.00 | 8,890.00 | 8,890.00 | 50,753 |
| 2024-03-20 | 8,690.00 | 9,160.00 | 8,590.00 | 9,000.00 | 9,000.00 | 120,764 |
| 2024-03-19 | 8,680.00 | 8,830.00 | 8,510.00 | 8,700.00 | 8,700.00 | 36,414 |
| 2024-03-18 | 8,600.00 | 8,850.00 | 8,530.00 | 8,720.00 | 8,720.00 | 46,217 |
| 2024-03-15 | 8,860.00 | 8,880.00 | 8,540.00 | 8,620.00 | 8,620.00 | 45,423 |
| 2024-03-14 | 8,500.00 | 8,950.00 | 8,500.00 | 8,880.00 | 8,880.00 | 59,277 |
| 2024-03-13 | 8,670.00 | 8,690.00 | 8,480.00 | 8,500.00 | 8,500.00 | 39,310 |
| 2024-03-12 | 8,630.00 | 8,770.00 | 8,570.00 | 8,670.00 | 8,670.00 | 58,542 |
| 2024-03-11 | 8,430.00 | 8,710.00 | 8,430.00 | 8,630.00 | 8,630.00 | 53,792 |
| 2024-03-08 | 8,180.00 | 8,520.00 | 8,010.00 | 8,500.00 | 8,500.00 | 74,233 |
| 2024-03-07 | 8,240.00 | 8,270.00 | 8,010.00 | 8,140.00 | 8,140.00 | 53,814 |
| 2024-03-06 | 8,120.00 | 8,280.00 | 8,100.00 | 8,240.00 | 8,240.00 | 37,604 |
| 2024-03-05 | 8,330.00 | 8,570.00 | 8,010.00 | 8,290.00 | 8,290.00 | 81,427 |
| 2024-03-04 | 8,700.00 | 8,700.00 | 8,290.00 | 8,330.00 | 8,330.00 | 64,521 |
| 2024-02-29 | 8,680.00 | 8,780.00 | 8,600.00 | 8,610.00 | 8,610.00 | 51,646 |
| 2024-02-28 | 8,300.00 | 8,820.00 | 8,140.00 | 8,720.00 | 8,720.00 | 54,793 |
| 2024-02-27 | 8,670.00 | 8,720.00 | 8,290.00 | 8,310.00 | 8,310.00 | 64,962 |
| 2024-02-26 | 8,610.00 | 8,900.00 | 8,550.00 | 8,740.00 | 8,740.00 | 49,517 |
| 2024-02-23 | 8,600.00 | 8,710.00 | 8,470.00 | 8,610.00 | 8,610.00 | 36,473 |
| 2024-02-22 | 8,560.00 | 8,640.00 | 8,460.00 | 8,600.00 | 8,600.00 | 32,032 |
| 2024-02-21 | 8,390.00 | 8,800.00 | 8,380.00 | 8,560.00 | 8,560.00 | 50,790 |
| 2024-02-20 | 8,550.00 | 8,700.00 | 8,370.00 | 8,400.00 | 8,400.00 | 37,667 |
| 2024-02-19 | 8,450.00 | 8,680.00 | 8,360.00 | 8,530.00 | 8,530.00 | 33,643 |
| 2024-02-16 | 8,470.00 | 8,550.00 | 8,220.00 | 8,450.00 | 8,450.00 | 32,487 |
| 2024-02-15 | 8,200.00 | 8,770.00 | 8,110.00 | 8,440.00 | 8,440.00 | 72,287 |
| 2024-02-14 | 8,180.00 | 8,260.00 | 8,000.00 | 8,260.00 | 8,260.00 | 25,512 |
| 2024-02-13 | 8,100.00 | 8,180.00 | 8,000.00 | 8,170.00 | 8,170.00 | 30,631 |
| 2024-02-08 | 8,150.00 | 8,150.00 | 8,010.00 | 8,100.00 | 8,100.00 | 18,178 |
| 2024-02-07 | 7,970.00 | 8,150.00 | 7,940.00 | 8,130.00 | 8,130.00 | 53,001 |
| 2024-02-06 | 8,070.00 | 8,130.00 | 7,960.00 | 7,970.00 | 7,970.00 | 56,281 |
| 2024-02-05 | 8,270.00 | 8,270.00 | 8,050.00 | 8,070.00 | 8,070.00 | 20,792 |
| 2024-02-02 | 8,080.00 | 8,240.00 | 8,010.00 | 8,170.00 | 8,170.00 | 23,756 |
| 2024-02-01 | 8,190.00 | 8,190.00 | 8,030.00 | 8,070.00 | 8,070.00 | 29,062 |
| 2024-01-31 | 8,110.00 | 8,190.00 | 7,990.00 | 8,180.00 | 8,180.00 | 27,561 |
| 2024-01-30 | 8,060.00 | 9,130.00 | 7,970.00 | 8,110.00 | 8,110.00 | 293,988 |
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.