Prestige BioPharma Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 9,870.00 | 9,930.00 | 9,780.00 | 9,850.00 | 9,850.00 | 31,256 |
| 2023-11-01 | 9,850.00 | 9,870.00 | 9,690.00 | 9,760.00 | 9,760.00 | 33,900 |
| 2023-10-31 | 10,100.00 | 10,100.00 | 9,750.00 | 9,750.00 | 9,750.00 | 30,934 |
| 2023-10-30 | 10,010.00 | 10,100.00 | 9,950.00 | 9,960.00 | 9,960.00 | 28,920 |
| 2023-10-27 | 9,950.00 | 10,110.00 | 9,940.00 | 10,030.00 | 10,030.00 | 37,035 |
| 2023-10-26 | 10,000.00 | 10,110.00 | 9,900.00 | 10,000.00 | 10,000.00 | 30,957 |
| 2023-10-25 | 10,260.00 | 10,480.00 | 10,030.00 | 10,160.00 | 10,160.00 | 27,231 |
| 2023-10-24 | 9,980.00 | 10,270.00 | 9,970.00 | 10,210.00 | 10,210.00 | 66,912 |
| 2023-10-23 | 9,990.00 | 10,200.00 | 9,900.00 | 10,060.00 | 10,060.00 | 58,480 |
| 2023-10-20 | 10,070.00 | 10,100.00 | 9,900.00 | 10,020.00 | 10,020.00 | 34,743 |
| 2023-10-19 | 10,260.00 | 10,290.00 | 10,020.00 | 10,070.00 | 10,070.00 | 43,285 |
| 2023-10-18 | 10,560.00 | 10,700.00 | 10,290.00 | 10,290.00 | 10,290.00 | 29,519 |
| 2023-10-17 | 10,850.00 | 10,850.00 | 10,610.00 | 10,610.00 | 10,610.00 | 22,130 |
| 2023-10-16 | 10,530.00 | 10,890.00 | 10,480.00 | 10,660.00 | 10,660.00 | 41,800 |
| 2023-10-13 | 10,500.00 | 11,100.00 | 10,500.00 | 10,640.00 | 10,640.00 | 116,792 |
| 2023-10-12 | 10,220.00 | 11,000.00 | 10,100.00 | 10,350.00 | 10,350.00 | 110,219 |
| 2023-10-11 | 10,040.00 | 10,170.00 | 10,030.00 | 10,050.00 | 10,050.00 | 20,158 |
| 2023-10-10 | 10,100.00 | 10,300.00 | 9,960.00 | 10,030.00 | 10,030.00 | 45,568 |
| 2023-10-06 | 10,040.00 | 10,170.00 | 10,020.00 | 10,120.00 | 10,120.00 | 23,295 |
| 2023-10-05 | 10,200.00 | 10,290.00 | 9,920.00 | 10,040.00 | 10,040.00 | 49,547 |
| 2023-10-04 | 10,700.00 | 10,700.00 | 10,060.00 | 10,060.00 | 10,060.00 | 84,136 |
| 2023-09-27 | 11,150.00 | 11,530.00 | 10,800.00 | 10,800.00 | 10,800.00 | 72,924 |
| 2023-09-26 | 11,140.00 | 11,140.00 | 10,820.00 | 10,820.00 | 10,820.00 | 46,213 |
| 2023-09-25 | 11,280.00 | 11,280.00 | 11,000.00 | 11,010.00 | 11,010.00 | 38,963 |
| 2023-09-22 | 11,190.00 | 11,260.00 | 10,900.00 | 11,210.00 | 11,210.00 | 89,686 |
| 2023-09-21 | 11,310.00 | 11,470.00 | 11,110.00 | 11,150.00 | 11,150.00 | 57,436 |
| 2023-09-20 | 11,550.00 | 11,630.00 | 11,380.00 | 11,430.00 | 11,430.00 | 44,795 |
| 2023-09-19 | 11,570.00 | 11,700.00 | 11,450.00 | 11,540.00 | 11,540.00 | 38,500 |
| 2023-09-18 | 11,780.00 | 11,830.00 | 11,590.00 | 11,690.00 | 11,690.00 | 63,724 |
| 2023-09-15 | 12,050.00 | 12,060.00 | 11,660.00 | 11,780.00 | 11,780.00 | 70,178 |
| 2023-09-14 | 11,600.00 | 12,730.00 | 11,510.00 | 12,030.00 | 12,030.00 | 318,785 |
| 2023-09-13 | 12,250.00 | 12,250.00 | 11,670.00 | 11,730.00 | 11,730.00 | 118,250 |
| 2023-09-12 | 11,970.00 | 12,300.00 | 11,820.00 | 12,000.00 | 12,000.00 | 215,206 |
| 2023-09-11 | 11,500.00 | 11,790.00 | 11,410.00 | 11,690.00 | 11,690.00 | 121,813 |
| 2023-09-08 | 11,070.00 | 11,440.00 | 10,900.00 | 11,320.00 | 11,320.00 | 69,794 |
| 2023-09-07 | 11,100.00 | 11,240.00 | 10,970.00 | 10,980.00 | 10,980.00 | 56,727 |
| 2023-09-06 | 11,130.00 | 11,280.00 | 11,020.00 | 11,100.00 | 11,100.00 | 47,786 |
| 2023-09-05 | 11,020.00 | 11,280.00 | 11,020.00 | 11,030.00 | 11,030.00 | 34,213 |
| 2023-09-04 | 11,200.00 | 11,310.00 | 11,010.00 | 11,020.00 | 11,020.00 | 67,659 |
| 2023-09-01 | 11,570.00 | 11,610.00 | 11,190.00 | 11,190.00 | 11,190.00 | 68,446 |
| 2023-08-31 | 11,360.00 | 12,890.00 | 11,360.00 | 11,530.00 | 11,530.00 | 316,057 |
| 2023-08-30 | 11,340.00 | 11,620.00 | 11,280.00 | 11,360.00 | 11,360.00 | 56,138 |
| 2023-08-29 | 11,080.00 | 11,350.00 | 11,020.00 | 11,330.00 | 11,330.00 | 48,439 |
| 2023-08-28 | 11,010.00 | 11,240.00 | 11,000.00 | 11,170.00 | 11,170.00 | 50,388 |
| 2023-08-25 | 11,050.00 | 11,260.00 | 10,970.00 | 11,100.00 | 11,100.00 | 71,189 |
| 2023-08-24 | 11,550.00 | 11,550.00 | 11,130.00 | 11,250.00 | 11,250.00 | 76,726 |
| 2023-08-23 | 11,150.00 | 11,460.00 | 11,120.00 | 11,300.00 | 11,300.00 | 73,451 |
| 2023-08-22 | 11,110.00 | 11,580.00 | 11,000.00 | 11,130.00 | 11,130.00 | 107,198 |
| 2023-08-21 | 11,120.00 | 11,280.00 | 11,050.00 | 11,140.00 | 11,140.00 | 92,422 |
| 2023-08-18 | 11,330.00 | 11,370.00 | 11,000.00 | 11,300.00 | 11,300.00 | 93,173 |
| 2023-08-17 | 11,310.00 | 11,570.00 | 10,970.00 | 11,400.00 | 11,400.00 | 125,291 |
| 2023-08-16 | 11,780.00 | 11,840.00 | 11,320.00 | 11,380.00 | 11,380.00 | 142,823 |
| 2023-08-14 | 12,680.00 | 12,700.00 | 11,730.00 | 11,780.00 | 11,780.00 | 280,933 |
| 2023-08-11 | 12,710.00 | 14,920.00 | 12,600.00 | 12,680.00 | 12,680.00 | 1,979,956 |
| 2023-08-10 | 12,970.00 | 12,970.00 | 12,440.00 | 12,710.00 | 12,710.00 | 245,492 |
| 2023-08-09 | 12,280.00 | 13,100.00 | 12,050.00 | 13,100.00 | 13,100.00 | 335,979 |
| 2023-08-08 | 12,110.00 | 12,670.00 | 11,980.00 | 12,280.00 | 12,280.00 | 322,786 |
| 2023-08-07 | 12,110.00 | 12,340.00 | 11,620.00 | 11,800.00 | 11,800.00 | 133,635 |
| 2023-08-04 | 12,010.00 | 12,210.00 | 11,810.00 | 12,090.00 | 12,090.00 | 112,539 |
| 2023-08-03 | 11,700.00 | 12,200.00 | 11,440.00 | 11,970.00 | 11,970.00 | 215,521 |
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.