Prestige BioPharma Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 9,600.00 | 9,800.00 | 9,380.00 | 9,380.00 | 9,380.00 | 70,597 |
| 2023-05-04 | 9,210.00 | 9,550.00 | 9,210.00 | 9,480.00 | 9,480.00 | 69,584 |
| 2023-05-03 | 9,680.00 | 9,730.00 | 9,270.00 | 9,270.00 | 9,270.00 | 116,070 |
| 2023-05-02 | 9,900.00 | 9,930.00 | 9,320.00 | 9,800.00 | 9,800.00 | 97,891 |
| 2023-04-28 | 10,220.00 | 10,290.00 | 9,940.00 | 9,940.00 | 9,940.00 | 81,592 |
| 2023-04-27 | 10,010.00 | 10,220.00 | 9,980.00 | 10,220.00 | 10,220.00 | 68,588 |
| 2023-04-26 | 10,280.00 | 10,430.00 | 9,910.00 | 10,190.00 | 10,190.00 | 92,487 |
| 2023-04-25 | 11,000.00 | 11,000.00 | 10,230.00 | 10,280.00 | 10,280.00 | 145,366 |
| 2023-04-24 | 11,350.00 | 11,350.00 | 10,820.00 | 10,870.00 | 10,870.00 | 65,138 |
| 2023-04-21 | 11,320.00 | 11,490.00 | 11,100.00 | 11,170.00 | 11,170.00 | 80,928 |
| 2023-04-20 | 12,050.00 | 12,050.00 | 11,200.00 | 11,320.00 | 11,320.00 | 140,155 |
| 2023-04-19 | 12,370.00 | 12,370.00 | 11,920.00 | 11,920.00 | 11,920.00 | 165,286 |
| 2023-04-18 | 12,650.00 | 13,430.00 | 12,030.00 | 12,400.00 | 12,400.00 | 709,215 |
| 2023-04-17 | 13,010.00 | 13,010.00 | 12,310.00 | 12,460.00 | 12,460.00 | 194,264 |
| 2023-04-14 | 12,680.00 | 13,460.00 | 12,570.00 | 13,010.00 | 13,010.00 | 388,969 |
| 2023-04-13 | 12,150.00 | 12,560.00 | 11,890.00 | 12,480.00 | 12,480.00 | 247,333 |
| 2023-04-12 | 11,790.00 | 12,200.00 | 11,730.00 | 12,080.00 | 12,080.00 | 144,113 |
| 2023-04-11 | 11,950.00 | 12,040.00 | 11,700.00 | 11,790.00 | 11,790.00 | 88,153 |
| 2023-04-10 | 11,970.00 | 12,300.00 | 11,740.00 | 11,950.00 | 11,950.00 | 186,087 |
| 2023-04-07 | 11,610.00 | 12,150.00 | 11,460.00 | 11,950.00 | 11,950.00 | 179,783 |
| 2023-04-06 | 11,830.00 | 12,050.00 | 11,350.00 | 11,420.00 | 11,420.00 | 153,414 |
| 2023-04-05 | 11,740.00 | 12,900.00 | 11,590.00 | 11,720.00 | 11,720.00 | 733,001 |
| 2023-04-04 | 11,000.00 | 11,750.00 | 10,940.00 | 11,650.00 | 11,650.00 | 194,105 |
| 2023-04-03 | 11,360.00 | 11,460.00 | 11,000.00 | 11,000.00 | 11,000.00 | 94,398 |
| 2023-03-31 | 11,400.00 | 11,690.00 | 10,780.00 | 11,340.00 | 11,340.00 | 212,253 |
| 2023-03-30 | 11,460.00 | 11,680.00 | 11,180.00 | 11,400.00 | 11,400.00 | 97,799 |
| 2023-03-29 | 11,750.00 | 11,970.00 | 11,530.00 | 11,550.00 | 11,550.00 | 131,149 |
| 2023-03-28 | 11,750.00 | 12,060.00 | 11,460.00 | 11,750.00 | 11,750.00 | 209,529 |
| 2023-03-27 | 11,340.00 | 11,950.00 | 11,170.00 | 11,750.00 | 11,750.00 | 422,172 |
| 2023-03-24 | 11,190.00 | 11,600.00 | 10,830.00 | 11,340.00 | 11,340.00 | 279,333 |
| 2023-03-23 | 11,220.00 | 11,550.00 | 10,970.00 | 10,970.00 | 10,970.00 | 130,353 |
| 2023-03-22 | 11,310.00 | 11,600.00 | 11,010.00 | 11,330.00 | 11,330.00 | 159,721 |
| 2023-03-21 | 11,480.00 | 11,780.00 | 11,210.00 | 11,220.00 | 11,220.00 | 184,612 |
| 2023-03-20 | 11,430.00 | 12,330.00 | 11,200.00 | 11,660.00 | 11,660.00 | 1,063,377 |
| 2023-03-17 | 11,880.00 | 11,910.00 | 11,300.00 | 11,330.00 | 11,330.00 | 512,738 |
| 2023-03-16 | 9,960.00 | 13,050.00 | 9,950.00 | 11,930.00 | 11,930.00 | 2,683,421 |
| 2023-03-15 | 10,060.00 | 10,290.00 | 10,060.00 | 10,100.00 | 10,100.00 | 33,245 |
| 2023-03-14 | 10,400.00 | 10,490.00 | 9,970.00 | 9,980.00 | 9,980.00 | 99,418 |
| 2023-03-13 | 10,720.00 | 10,850.00 | 10,250.00 | 10,490.00 | 10,490.00 | 65,866 |
| 2023-03-10 | 10,860.00 | 11,280.00 | 10,720.00 | 10,850.00 | 10,850.00 | 115,618 |
| 2023-03-09 | 10,950.00 | 11,500.00 | 10,580.00 | 11,140.00 | 11,140.00 | 502,979 |
| 2023-03-08 | 10,410.00 | 10,980.00 | 10,240.00 | 10,800.00 | 10,800.00 | 110,296 |
| 2023-03-07 | 10,250.00 | 10,570.00 | 10,060.00 | 10,490.00 | 10,490.00 | 90,300 |
| 2023-03-06 | 10,550.00 | 10,640.00 | 10,350.00 | 10,400.00 | 10,400.00 | 47,487 |
| 2023-03-03 | 10,710.00 | 10,710.00 | 10,400.00 | 10,550.00 | 10,550.00 | 58,810 |
| 2023-03-02 | 10,640.00 | 10,940.00 | 10,340.00 | 10,600.00 | 10,600.00 | 79,510 |
| 2023-02-28 | 10,880.00 | 11,150.00 | 10,400.00 | 10,460.00 | 10,460.00 | 223,345 |
| 2023-02-27 | 10,130.00 | 10,560.00 | 9,920.00 | 10,500.00 | 10,500.00 | 113,997 |
| 2023-02-24 | 10,110.00 | 10,250.00 | 9,990.00 | 10,170.00 | 10,170.00 | 1,325 |
| 2023-02-23 | 10,030.00 | 10,260.00 | 9,850.00 | 10,110.00 | 10,110.00 | 297 |
| 2023-02-22 | 10,000.00 | 10,290.00 | 9,790.00 | 10,010.00 | 10,010.00 | 1,062 |
| 2023-02-21 | 10,590.00 | 10,590.00 | 10,170.00 | 10,210.00 | 10,210.00 | 2,304 |
| 2023-02-20 | 9,950.00 | 10,550.00 | 9,950.00 | 10,480.00 | 10,480.00 | 1,801 |
| 2023-02-17 | 10,300.00 | 10,490.00 | 9,960.00 | 10,060.00 | 10,060.00 | 1,503 |
| 2023-02-16 | 10,680.00 | 10,980.00 | 10,220.00 | 10,500.00 | 10,500.00 | 3,084 |
| 2023-02-15 | 10,540.00 | 11,090.00 | 10,310.00 | 10,700.00 | 10,700.00 | 1,518 |
| 2023-02-14 | 10,850.00 | 11,400.00 | 10,600.00 | 10,650.00 | 10,650.00 | 1,888 |
| 2023-02-13 | 10,950.00 | 11,450.00 | 10,650.00 | 10,820.00 | 10,820.00 | 3,045 |
| 2023-02-10 | 9,540.00 | 12,000.00 | 9,420.00 | 10,870.00 | 10,870.00 | 30,414 |
| 2023-02-09 | 10,110.00 | 10,120.00 | 9,560.00 | 9,630.00 | 9,630.00 | 3,968 |
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.