Prestige BioPharma Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 8,160.00 | 8,350.00 | 7,990.00 | 8,080.00 | 8,080.00 | 59,179 |
| 2024-01-26 | 8,260.00 | 8,370.00 | 8,160.00 | 8,160.00 | 8,160.00 | 41,270 |
| 2024-01-25 | 8,490.00 | 8,510.00 | 8,250.00 | 8,250.00 | 8,250.00 | 58,227 |
| 2024-01-24 | 8,710.00 | 8,990.00 | 8,450.00 | 8,490.00 | 8,490.00 | 53,151 |
| 2024-01-23 | 8,670.00 | 8,840.00 | 8,490.00 | 8,700.00 | 8,700.00 | 85,126 |
| 2024-01-22 | 8,790.00 | 8,890.00 | 8,550.00 | 8,670.00 | 8,670.00 | 56,010 |
| 2024-01-19 | 8,840.00 | 9,000.00 | 8,750.00 | 8,790.00 | 8,790.00 | 25,368 |
| 2024-01-18 | 8,920.00 | 9,020.00 | 8,770.00 | 8,810.00 | 8,810.00 | 49,124 |
| 2024-01-17 | 9,350.00 | 9,470.00 | 8,910.00 | 8,920.00 | 8,920.00 | 87,323 |
| 2024-01-16 | 9,100.00 | 9,370.00 | 9,080.00 | 9,150.00 | 9,150.00 | 42,954 |
| 2024-01-15 | 9,370.00 | 9,370.00 | 9,100.00 | 9,100.00 | 9,100.00 | 11,386 |
| 2024-01-12 | 9,430.00 | 9,520.00 | 9,250.00 | 9,380.00 | 9,380.00 | 38,309 |
| 2024-01-11 | 9,500.00 | 9,580.00 | 9,380.00 | 9,520.00 | 9,520.00 | 41,975 |
| 2024-01-10 | 9,530.00 | 9,610.00 | 9,340.00 | 9,510.00 | 9,510.00 | 43,320 |
| 2024-01-09 | 9,680.00 | 9,720.00 | 9,580.00 | 9,590.00 | 9,590.00 | 25,583 |
| 2024-01-08 | 9,540.00 | 9,650.00 | 9,390.00 | 9,650.00 | 9,650.00 | 25,942 |
| 2024-01-05 | 9,740.00 | 9,740.00 | 9,470.00 | 9,540.00 | 9,540.00 | 36,109 |
| 2024-01-04 | 9,910.00 | 9,910.00 | 9,580.00 | 9,650.00 | 9,650.00 | 36,823 |
| 2024-01-03 | 9,820.00 | 10,200.00 | 9,760.00 | 9,910.00 | 9,910.00 | 64,322 |
| 2024-01-02 | 9,550.00 | 9,920.00 | 9,500.00 | 9,820.00 | 9,820.00 | 60,857 |
| 2023-12-28 | 9,340.00 | 9,490.00 | 9,120.00 | 9,480.00 | 9,480.00 | 55,965 |
| 2023-12-27 | 9,270.00 | 9,420.00 | 8,750.00 | 9,270.00 | 9,270.00 | 43,323 |
| 2023-12-26 | 9,300.00 | 9,510.00 | 9,270.00 | 9,270.00 | 9,270.00 | 36,740 |
| 2023-12-22 | 9,440.00 | 9,450.00 | 9,260.00 | 9,360.00 | 9,360.00 | 26,079 |
| 2023-12-21 | 9,420.00 | 9,510.00 | 9,320.00 | 9,360.00 | 9,360.00 | 33,302 |
| 2023-12-20 | 9,480.00 | 9,480.00 | 9,320.00 | 9,440.00 | 9,440.00 | 32,306 |
| 2023-12-19 | 9,340.00 | 9,540.00 | 9,210.00 | 9,410.00 | 9,410.00 | 30,114 |
| 2023-12-18 | 9,540.00 | 9,570.00 | 9,260.00 | 9,340.00 | 9,340.00 | 34,675 |
| 2023-12-15 | 9,630.00 | 9,680.00 | 9,370.00 | 9,410.00 | 9,410.00 | 40,475 |
| 2023-12-14 | 9,650.00 | 9,690.00 | 9,530.00 | 9,590.00 | 9,590.00 | 19,918 |
| 2023-12-13 | 9,640.00 | 9,800.00 | 9,570.00 | 9,580.00 | 9,580.00 | 20,094 |
| 2023-12-12 | 9,530.00 | 9,690.00 | 9,450.00 | 9,680.00 | 9,680.00 | 25,239 |
| 2023-12-11 | 9,520.00 | 9,580.00 | 9,410.00 | 9,530.00 | 9,530.00 | 33,109 |
| 2023-12-08 | 9,520.00 | 9,750.00 | 9,200.00 | 9,530.00 | 9,530.00 | 33,110 |
| 2023-12-07 | 9,620.00 | 9,620.00 | 9,420.00 | 9,480.00 | 9,480.00 | 44,818 |
| 2023-12-06 | 9,660.00 | 9,740.00 | 9,510.00 | 9,640.00 | 9,640.00 | 36,478 |
| 2023-12-05 | 9,730.00 | 9,820.00 | 9,600.00 | 9,650.00 | 9,650.00 | 39,688 |
| 2023-12-04 | 9,940.00 | 9,980.00 | 9,640.00 | 9,730.00 | 9,730.00 | 66,526 |
| 2023-12-01 | 10,200.00 | 10,200.00 | 9,860.00 | 9,860.00 | 9,860.00 | 32,836 |
| 2023-11-30 | 9,920.00 | 10,010.00 | 9,900.00 | 9,910.00 | 9,910.00 | 25,245 |
| 2023-11-29 | 10,000.00 | 10,000.00 | 9,910.00 | 9,920.00 | 9,920.00 | 30,169 |
| 2023-11-28 | 9,940.00 | 10,020.00 | 9,930.00 | 9,990.00 | 9,990.00 | 24,730 |
| 2023-11-27 | 10,050.00 | 10,130.00 | 9,970.00 | 9,970.00 | 9,970.00 | 36,800 |
| 2023-11-24 | 10,180.00 | 10,290.00 | 10,090.00 | 10,090.00 | 10,090.00 | 45,989 |
| 2023-11-23 | 10,120.00 | 10,450.00 | 10,120.00 | 10,170.00 | 10,170.00 | 46,104 |
| 2023-11-22 | 10,070.00 | 10,230.00 | 10,050.00 | 10,170.00 | 10,170.00 | 32,648 |
| 2023-11-21 | 10,140.00 | 10,140.00 | 10,020.00 | 10,130.00 | 10,130.00 | 32,745 |
| 2023-11-20 | 10,070.00 | 10,210.00 | 9,980.00 | 10,050.00 | 10,050.00 | 42,198 |
| 2023-11-17 | 10,150.00 | 10,150.00 | 9,990.00 | 9,990.00 | 9,990.00 | 27,346 |
| 2023-11-16 | 10,070.00 | 10,770.00 | 9,970.00 | 10,160.00 | 10,160.00 | 65,569 |
| 2023-11-15 | 10,040.00 | 10,100.00 | 9,960.00 | 10,030.00 | 10,030.00 | 17,792 |
| 2023-11-14 | 10,000.00 | 10,050.00 | 9,920.00 | 10,020.00 | 10,020.00 | 21,104 |
| 2023-11-13 | 10,000.00 | 10,080.00 | 9,890.00 | 10,000.00 | 10,000.00 | 19,712 |
| 2023-11-10 | 9,980.00 | 10,040.00 | 9,870.00 | 9,940.00 | 9,940.00 | 29,236 |
| 2023-11-09 | 10,150.00 | 10,160.00 | 9,940.00 | 9,970.00 | 9,970.00 | 36,319 |
| 2023-11-08 | 10,360.00 | 10,400.00 | 10,050.00 | 10,070.00 | 10,070.00 | 32,362 |
| 2023-11-07 | 10,250.00 | 11,150.00 | 10,160.00 | 10,320.00 | 10,320.00 | 149,108 |
| 2023-11-06 | 10,100.00 | 10,380.00 | 9,950.00 | 10,350.00 | 10,350.00 | 61,307 |
| 2023-11-03 | 9,810.00 | 10,080.00 | 9,810.00 | 10,040.00 | 10,040.00 | 25,834 |
| 2023-11-02 | 9,870.00 | 9,930.00 | 9,780.00 | 9,850.00 | 9,850.00 | 31,256 |
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.