Prestige BioPharma Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 10,000.00 | 10,700.00 | 9,930.00 | 10,110.00 | 10,110.00 | 5,928 |
| 2023-02-07 | 8,780.00 | 11,200.00 | 8,730.00 | 10,140.00 | 10,140.00 | 63,298 |
| 2023-02-06 | 8,630.00 | 8,750.00 | 8,550.00 | 8,690.00 | 8,690.00 | 1,453 |
| 2023-02-03 | 8,560.00 | 8,640.00 | 8,410.00 | 8,640.00 | 8,640.00 | 1,074 |
| 2023-02-02 | 8,420.00 | 8,590.00 | 8,410.00 | 8,550.00 | 8,550.00 | 1,232 |
| 2023-02-01 | 8,330.00 | 8,490.00 | 8,270.00 | 8,370.00 | 8,370.00 | 645 |
| 2023-01-31 | 8,150.00 | 8,390.00 | 8,050.00 | 8,380.00 | 8,380.00 | 1,473 |
| 2023-01-30 | 8,350.00 | 8,410.00 | 8,100.00 | 8,150.00 | 8,150.00 | 698 |
| 2023-01-27 | 8,420.00 | 8,520.00 | 8,320.00 | 8,320.00 | 8,320.00 | 1,044 |
| 2023-01-26 | 8,450.00 | 8,450.00 | 8,250.00 | 8,410.00 | 8,410.00 | 793 |
| 2023-01-25 | 8,290.00 | 8,620.00 | 8,290.00 | 8,410.00 | 8,410.00 | 684 |
| 2023-01-20 | 8,260.00 | 8,540.00 | 8,180.00 | 8,290.00 | 8,290.00 | 141,390 |
| 2023-01-19 | 8,240.00 | 8,400.00 | 8,200.00 | 8,250.00 | 8,250.00 | 95,817 |
| 2023-01-18 | 8,350.00 | 8,700.00 | 8,080.00 | 8,330.00 | 8,330.00 | 1,069,298 |
| 2023-01-17 | 8,810.00 | 8,900.00 | 8,300.00 | 8,370.00 | 8,370.00 | 671,397 |
| 2023-01-16 | 7,550.00 | 9,840.00 | 7,550.00 | 8,980.00 | 8,980.00 | 5,338,968 |
| 2023-01-13 | 7,550.00 | 7,640.00 | 7,550.00 | 7,570.00 | 7,570.00 | 31,306 |
| 2023-01-12 | 7,540.00 | 7,650.00 | 7,510.00 | 7,550.00 | 7,550.00 | 35,650 |
| 2023-01-11 | 7,600.00 | 7,670.00 | 7,510.00 | 7,540.00 | 7,540.00 | 42,163 |
| 2023-01-10 | 7,700.00 | 7,700.00 | 7,490.00 | 7,540.00 | 7,540.00 | 63,974 |
| 2023-01-09 | 7,150.00 | 8,430.00 | 7,150.00 | 7,560.00 | 7,560.00 | 792,358 |
| 2023-01-06 | 7,190.00 | 7,300.00 | 7,170.00 | 7,170.00 | 7,170.00 | 21,563 |
| 2023-01-05 | 7,190.00 | 7,300.00 | 7,190.00 | 7,250.00 | 7,250.00 | 26,751 |
| 2023-01-04 | 7,080.00 | 7,280.00 | 7,070.00 | 7,270.00 | 7,270.00 | 13,924 |
| 2023-01-03 | 7,150.00 | 7,260.00 | 7,020.00 | 7,180.00 | 7,180.00 | 20,148 |
| 2023-01-02 | 7,280.00 | 7,490.00 | 7,180.00 | 7,180.00 | 7,180.00 | 25,767 |
| 2022-12-29 | 7,330.00 | 7,330.00 | 7,130.00 | 7,330.00 | 7,330.00 | 29,260 |
| 2022-12-28 | 7,320.00 | 7,380.00 | 7,190.00 | 7,320.00 | 7,320.00 | 18,666 |
| 2022-12-27 | 7,380.00 | 7,430.00 | 7,280.00 | 7,310.00 | 7,310.00 | 34,096 |
| 2022-12-26 | 7,710.00 | 7,710.00 | 7,290.00 | 7,380.00 | 7,380.00 | 56,161 |
| 2022-12-23 | 7,920.00 | 7,980.00 | 7,630.00 | 7,660.00 | 7,660.00 | 62,534 |
| 2022-12-22 | 8,020.00 | 8,090.00 | 7,920.00 | 8,000.00 | 8,000.00 | 36,374 |
| 2022-12-21 | 8,070.00 | 8,130.00 | 7,950.00 | 8,000.00 | 8,000.00 | 38,569 |
| 2022-12-20 | 8,190.00 | 8,270.00 | 8,000.00 | 8,070.00 | 8,070.00 | 49,207 |
| 2022-12-19 | 8,440.00 | 8,440.00 | 8,170.00 | 8,270.00 | 8,270.00 | 56,694 |
| 2022-12-16 | 8,480.00 | 8,530.00 | 8,400.00 | 8,420.00 | 8,420.00 | 95,946 |
| 2022-12-15 | 9,190.00 | 9,900.00 | 8,500.00 | 8,670.00 | 8,670.00 | 840,823 |
| 2022-12-14 | 8,990.00 | 9,170.00 | 8,760.00 | 9,000.00 | 9,000.00 | 119,099 |
| 2022-12-13 | 8,690.00 | 9,000.00 | 8,580.00 | 8,930.00 | 8,930.00 | 137,846 |
| 2022-12-12 | 8,670.00 | 8,680.00 | 8,520.00 | 8,600.00 | 8,600.00 | 46,698 |
| 2022-12-09 | 8,450.00 | 8,640.00 | 8,390.00 | 8,640.00 | 8,640.00 | 65,880 |
| 2022-12-08 | 8,560.00 | 8,670.00 | 8,300.00 | 8,300.00 | 8,300.00 | 59,582 |
| 2022-12-07 | 8,700.00 | 8,710.00 | 8,380.00 | 8,560.00 | 8,560.00 | 73,490 |
| 2022-12-06 | 8,530.00 | 9,530.00 | 8,470.00 | 8,720.00 | 8,720.00 | 535,675 |
| 2022-12-05 | 8,500.00 | 8,830.00 | 8,380.00 | 8,620.00 | 8,620.00 | 96,875 |
| 2022-12-02 | 8,230.00 | 8,420.00 | 8,180.00 | 8,390.00 | 8,390.00 | 40,932 |
| 2022-12-01 | 8,240.00 | 8,330.00 | 8,230.00 | 8,250.00 | 8,250.00 | 31,260 |
| 2022-11-30 | 8,160.00 | 8,300.00 | 8,160.00 | 8,170.00 | 8,170.00 | 31,944 |
| 2022-11-29 | 8,100.00 | 8,270.00 | 8,090.00 | 8,220.00 | 8,220.00 | 45,894 |
| 2022-11-28 | 8,310.00 | 8,570.00 | 8,170.00 | 8,240.00 | 8,240.00 | 112,542 |
| 2022-11-25 | 8,180.00 | 9,500.00 | 8,070.00 | 8,400.00 | 8,400.00 | 1,112,765 |
| 2022-11-24 | 8,120.00 | 8,250.00 | 8,010.00 | 8,190.00 | 8,190.00 | 34,475 |
| 2022-11-23 | 8,010.00 | 8,060.00 | 7,800.00 | 7,930.00 | 7,930.00 | 39,934 |
| 2022-11-22 | 8,110.00 | 8,110.00 | 7,940.00 | 8,010.00 | 8,010.00 | 29,077 |
| 2022-11-21 | 8,330.00 | 8,330.00 | 8,000.00 | 8,110.00 | 8,110.00 | 38,042 |
| 2022-11-18 | 8,420.00 | 8,420.00 | 8,290.00 | 8,330.00 | 8,330.00 | 18,604 |
| 2022-11-17 | 8,510.00 | 8,610.00 | 8,230.00 | 8,400.00 | 8,400.00 | 36,604 |
| 2022-11-16 | 8,750.00 | 8,790.00 | 8,450.00 | 8,510.00 | 8,510.00 | 44,435 |
| 2022-11-15 | 8,360.00 | 8,650.00 | 8,330.00 | 8,640.00 | 8,640.00 | 45,504 |
| 2022-11-14 | 8,320.00 | 8,460.00 | 8,310.00 | 8,340.00 | 8,340.00 | 30,098 |
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.