Prestige BioPharma Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 12,310.00 | 12,370.00 | 11,700.00 | 11,750.00 | 11,750.00 | 173,532 |
| 2023-08-01 | 12,000.00 | 12,810.00 | 11,950.00 | 12,280.00 | 12,280.00 | 258,735 |
| 2023-07-31 | 12,430.00 | 12,900.00 | 11,760.00 | 12,020.00 | 12,020.00 | 362,186 |
| 2023-07-28 | 11,430.00 | 12,350.00 | 11,340.00 | 12,330.00 | 12,330.00 | 400,121 |
| 2023-07-27 | 10,970.00 | 11,560.00 | 10,970.00 | 11,500.00 | 11,500.00 | 219,066 |
| 2023-07-26 | 11,800.00 | 11,810.00 | 10,800.00 | 11,110.00 | 11,110.00 | 451,500 |
| 2023-07-25 | 11,370.00 | 11,980.00 | 11,010.00 | 11,530.00 | 11,530.00 | 383,531 |
| 2023-07-24 | 11,720.00 | 12,700.00 | 11,090.00 | 11,370.00 | 11,370.00 | 796,031 |
| 2023-07-21 | 10,920.00 | 12,800.00 | 10,900.00 | 11,600.00 | 11,600.00 | 1,190,189 |
| 2023-07-20 | 12,420.00 | 12,420.00 | 11,010.00 | 11,100.00 | 11,100.00 | 853,727 |
| 2023-07-19 | 13,600.00 | 14,500.00 | 11,830.00 | 12,600.00 | 12,600.00 | 4,264,698 |
| 2023-07-18 | 9,020.00 | 11,830.00 | 9,020.00 | 11,830.00 | 11,830.00 | 979,299 |
| 2023-07-17 | 9,180.00 | 9,180.00 | 8,970.00 | 9,100.00 | 9,100.00 | 34,702 |
| 2023-07-14 | 9,140.00 | 9,200.00 | 9,040.00 | 9,190.00 | 9,190.00 | 30,342 |
| 2023-07-13 | 8,990.00 | 9,200.00 | 8,950.00 | 9,130.00 | 9,130.00 | 31,416 |
| 2023-07-12 | 8,940.00 | 9,130.00 | 8,670.00 | 8,990.00 | 8,990.00 | 23,466 |
| 2023-07-11 | 8,860.00 | 9,000.00 | 8,670.00 | 9,000.00 | 9,000.00 | 44,374 |
| 2023-07-10 | 8,820.00 | 9,200.00 | 8,700.00 | 8,760.00 | 8,760.00 | 46,060 |
| 2023-07-07 | 9,130.00 | 9,150.00 | 8,860.00 | 8,880.00 | 8,880.00 | 47,084 |
| 2023-07-06 | 9,350.00 | 9,370.00 | 9,030.00 | 9,050.00 | 9,050.00 | 47,677 |
| 2023-07-05 | 9,230.00 | 9,710.00 | 9,200.00 | 9,390.00 | 9,390.00 | 62,709 |
| 2023-07-04 | 9,300.00 | 9,530.00 | 9,240.00 | 9,320.00 | 9,320.00 | 29,216 |
| 2023-07-03 | 9,490.00 | 9,580.00 | 9,330.00 | 9,380.00 | 9,380.00 | 29,846 |
| 2023-06-30 | 9,030.00 | 9,450.00 | 8,930.00 | 9,450.00 | 9,450.00 | 41,575 |
| 2023-06-29 | 9,250.00 | 9,300.00 | 9,000.00 | 9,030.00 | 9,030.00 | 56,368 |
| 2023-06-28 | 9,520.00 | 9,520.00 | 9,250.00 | 9,250.00 | 9,250.00 | 43,208 |
| 2023-06-27 | 9,450.00 | 9,570.00 | 9,320.00 | 9,390.00 | 9,390.00 | 27,293 |
| 2023-06-26 | 9,560.00 | 9,580.00 | 9,280.00 | 9,430.00 | 9,430.00 | 35,350 |
| 2023-06-23 | 9,630.00 | 9,680.00 | 9,460.00 | 9,530.00 | 9,530.00 | 33,283 |
| 2023-06-22 | 9,620.00 | 9,850.00 | 9,620.00 | 9,630.00 | 9,630.00 | 28,159 |
| 2023-06-21 | 9,890.00 | 9,950.00 | 9,700.00 | 9,700.00 | 9,700.00 | 45,654 |
| 2023-06-20 | 10,080.00 | 10,080.00 | 9,810.00 | 9,860.00 | 9,860.00 | 45,012 |
| 2023-06-19 | 10,120.00 | 10,250.00 | 9,910.00 | 9,930.00 | 9,930.00 | 73,585 |
| 2023-06-16 | 10,420.00 | 10,480.00 | 10,250.00 | 10,320.00 | 10,320.00 | 36,380 |
| 2023-06-15 | 10,400.00 | 10,610.00 | 10,040.00 | 10,250.00 | 10,250.00 | 56,944 |
| 2023-06-14 | 11,040.00 | 11,040.00 | 10,400.00 | 10,420.00 | 10,420.00 | 106,819 |
| 2023-06-13 | 10,390.00 | 11,420.00 | 10,390.00 | 11,030.00 | 11,030.00 | 327,536 |
| 2023-06-12 | 10,300.00 | 10,490.00 | 10,270.00 | 10,440.00 | 10,440.00 | 64,883 |
| 2023-06-09 | 10,050.00 | 10,300.00 | 10,050.00 | 10,300.00 | 10,300.00 | 47,947 |
| 2023-06-08 | 9,960.00 | 10,410.00 | 9,960.00 | 10,130.00 | 10,130.00 | 45,053 |
| 2023-06-07 | 9,980.00 | 10,150.00 | 9,960.00 | 9,990.00 | 9,990.00 | 28,837 |
| 2023-06-05 | 10,070.00 | 10,160.00 | 9,900.00 | 9,980.00 | 9,980.00 | 22,414 |
| 2023-06-02 | 10,100.00 | 10,320.00 | 9,990.00 | 10,070.00 | 10,070.00 | 40,743 |
| 2023-06-01 | 9,940.00 | 10,140.00 | 9,880.00 | 10,050.00 | 10,050.00 | 27,760 |
| 2023-05-31 | 9,910.00 | 10,140.00 | 9,890.00 | 10,040.00 | 10,040.00 | 16,105 |
| 2023-05-30 | 9,970.00 | 10,040.00 | 9,700.00 | 9,990.00 | 9,990.00 | 18,879 |
| 2023-05-26 | 9,800.00 | 9,990.00 | 9,800.00 | 9,970.00 | 9,970.00 | 35,640 |
| 2023-05-25 | 9,860.00 | 10,030.00 | 9,720.00 | 9,800.00 | 9,800.00 | 28,188 |
| 2023-05-24 | 10,020.00 | 10,120.00 | 9,880.00 | 9,900.00 | 9,900.00 | 34,483 |
| 2023-05-23 | 10,050.00 | 10,240.00 | 10,020.00 | 10,130.00 | 10,130.00 | 34,537 |
| 2023-05-22 | 9,650.00 | 10,200.00 | 9,570.00 | 10,100.00 | 10,100.00 | 64,283 |
| 2023-05-19 | 9,520.00 | 9,710.00 | 9,450.00 | 9,690.00 | 9,690.00 | 23,395 |
| 2023-05-18 | 9,810.00 | 9,860.00 | 9,430.00 | 9,520.00 | 9,520.00 | 57,200 |
| 2023-05-17 | 9,300.00 | 9,650.00 | 9,260.00 | 9,530.00 | 9,530.00 | 35,589 |
| 2023-05-16 | 9,360.00 | 9,460.00 | 9,260.00 | 9,370.00 | 9,370.00 | 26,987 |
| 2023-05-15 | 9,360.00 | 9,560.00 | 9,230.00 | 9,300.00 | 9,300.00 | 39,780 |
| 2023-05-12 | 9,470.00 | 9,730.00 | 9,340.00 | 9,450.00 | 9,450.00 | 38,274 |
| 2023-05-11 | 9,290.00 | 9,460.00 | 9,200.00 | 9,450.00 | 9,450.00 | 22,589 |
| 2023-05-10 | 9,200.00 | 9,500.00 | 9,150.00 | 9,280.00 | 9,280.00 | 33,863 |
| 2023-05-09 | 9,280.00 | 9,390.00 | 9,240.00 | 9,260.00 | 9,260.00 | 46,959 |
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.