Prestige BioPharma Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 8,370.00 | 8,400.00 | 8,300.00 | 8,320.00 | 8,320.00 | 42,133 |
| 2022-11-10 | 8,100.00 | 8,390.00 | 8,030.00 | 8,190.00 | 8,190.00 | 48,603 |
| 2022-11-09 | 8,200.00 | 8,200.00 | 8,020.00 | 8,100.00 | 8,100.00 | 19,406 |
| 2022-11-08 | 7,970.00 | 8,150.00 | 7,810.00 | 8,080.00 | 8,080.00 | 29,260 |
| 2022-11-07 | 7,570.00 | 7,950.00 | 7,570.00 | 7,890.00 | 7,890.00 | 31,193 |
| 2022-11-04 | 7,750.00 | 7,750.00 | 7,520.00 | 7,640.00 | 7,640.00 | 37,066 |
| 2022-11-03 | 7,840.00 | 7,840.00 | 7,680.00 | 7,750.00 | 7,750.00 | 36,703 |
| 2022-11-02 | 7,980.00 | 8,670.00 | 7,850.00 | 7,930.00 | 7,930.00 | 382,297 |
| 2022-11-01 | 7,580.00 | 7,840.00 | 7,410.00 | 7,800.00 | 7,800.00 | 37,897 |
| 2022-10-31 | 7,560.00 | 7,590.00 | 7,460.00 | 7,590.00 | 7,590.00 | 21,788 |
| 2022-10-28 | 7,490.00 | 7,580.00 | 7,450.00 | 7,450.00 | 7,450.00 | 13,145 |
| 2022-10-27 | 7,450.00 | 7,600.00 | 7,400.00 | 7,550.00 | 7,550.00 | 18,842 |
| 2022-10-26 | 7,480.00 | 7,550.00 | 7,380.00 | 7,420.00 | 7,420.00 | 26,051 |
| 2022-10-25 | 7,460.00 | 7,620.00 | 7,440.00 | 7,470.00 | 7,470.00 | 14,501 |
| 2022-10-24 | 7,390.00 | 7,630.00 | 7,390.00 | 7,500.00 | 7,500.00 | 25,044 |
| 2022-10-21 | 7,610.00 | 7,610.00 | 7,360.00 | 7,360.00 | 7,360.00 | 17,813 |
| 2022-10-20 | 7,710.00 | 7,770.00 | 7,520.00 | 7,550.00 | 7,550.00 | 24,701 |
| 2022-10-19 | 7,800.00 | 7,930.00 | 7,750.00 | 7,790.00 | 7,790.00 | 24,326 |
| 2022-10-18 | 7,700.00 | 7,950.00 | 7,700.00 | 7,800.00 | 7,800.00 | 41,475 |
| 2022-10-17 | 7,380.00 | 7,820.00 | 7,250.00 | 7,750.00 | 7,750.00 | 61,883 |
| 2022-10-14 | 7,150.00 | 8,280.00 | 7,150.00 | 7,500.00 | 7,500.00 | 431,150 |
| 2022-10-13 | 7,540.00 | 7,680.00 | 7,140.00 | 7,140.00 | 7,140.00 | 74,803 |
| 2022-10-12 | 7,620.00 | 7,820.00 | 7,560.00 | 7,610.00 | 7,610.00 | 40,888 |
| 2022-10-11 | 7,990.00 | 7,990.00 | 7,580.00 | 7,790.00 | 7,790.00 | 49,505 |
| 2022-10-07 | 8,140.00 | 8,140.00 | 7,890.00 | 7,990.00 | 7,990.00 | 38,095 |
| 2022-10-06 | 7,900.00 | 8,200.00 | 7,900.00 | 8,140.00 | 8,140.00 | 43,174 |
| 2022-10-05 | 8,410.00 | 9,030.00 | 7,800.00 | 7,980.00 | 7,980.00 | 281,765 |
| 2022-10-04 | 7,950.00 | 8,430.00 | 7,950.00 | 8,410.00 | 8,410.00 | 50,116 |
| 2022-09-30 | 7,560.00 | 7,950.00 | 7,560.00 | 7,900.00 | 7,900.00 | 46,683 |
| 2022-09-29 | 8,100.00 | 8,260.00 | 7,830.00 | 7,830.00 | 7,830.00 | 82,578 |
| 2022-09-28 | 7,960.00 | 8,440.00 | 7,870.00 | 8,100.00 | 8,100.00 | 115,489 |
| 2022-09-27 | 7,960.00 | 8,200.00 | 7,700.00 | 7,960.00 | 7,960.00 | 109,005 |
| 2022-09-26 | 8,600.00 | 8,810.00 | 8,010.00 | 8,100.00 | 8,100.00 | 142,451 |
| 2022-09-23 | 9,130.00 | 9,130.00 | 8,860.00 | 8,990.00 | 8,990.00 | 46,042 |
| 2022-09-22 | 9,040.00 | 9,140.00 | 8,880.00 | 9,130.00 | 9,130.00 | 70,561 |
| 2022-09-21 | 9,000.00 | 9,250.00 | 8,950.00 | 9,100.00 | 9,100.00 | 43,818 |
| 2022-09-20 | 9,000.00 | 9,170.00 | 8,900.00 | 9,170.00 | 9,170.00 | 76,170 |
| 2022-09-19 | 9,600.00 | 9,650.00 | 9,000.00 | 9,000.00 | 9,000.00 | 184,958 |
| 2022-09-16 | 9,350.00 | 9,950.00 | 9,100.00 | 9,620.00 | 9,620.00 | 430,964 |
| 2022-09-15 | 11,250.00 | 11,300.00 | 10,450.00 | 10,550.00 | 10,550.00 | 131,341 |
| 2022-09-14 | 10,900.00 | 11,450.00 | 10,800.00 | 11,200.00 | 11,200.00 | 93,814 |
| 2022-09-13 | 11,100.00 | 11,550.00 | 11,050.00 | 11,550.00 | 11,550.00 | 82,991 |
| 2022-09-08 | 10,850.00 | 11,000.00 | 10,750.00 | 11,000.00 | 11,000.00 | 35,976 |
| 2022-09-07 | 10,900.00 | 10,900.00 | 10,500.00 | 10,800.00 | 10,800.00 | 63,890 |
| 2022-09-06 | 10,800.00 | 11,000.00 | 10,750.00 | 10,900.00 | 10,900.00 | 30,914 |
| 2022-09-05 | 11,100.00 | 11,350.00 | 10,800.00 | 10,800.00 | 10,800.00 | 74,380 |
| 2022-09-02 | 11,550.00 | 11,650.00 | 11,100.00 | 11,100.00 | 11,100.00 | 105,028 |
| 2022-09-01 | 11,050.00 | 12,000.00 | 10,950.00 | 11,300.00 | 11,300.00 | 518,167 |
| 2022-08-31 | 11,000.00 | 11,550.00 | 11,000.00 | 11,150.00 | 11,150.00 | 130,490 |
| 2022-08-30 | 11,150.00 | 11,400.00 | 11,000.00 | 11,000.00 | 11,000.00 | 105,949 |
| 2022-08-29 | 11,900.00 | 13,050.00 | 11,250.00 | 11,250.00 | 11,250.00 | 1,221,190 |
| 2022-08-26 | 11,100.00 | 11,400.00 | 11,100.00 | 11,200.00 | 11,200.00 | 43,669 |
| 2022-08-25 | 10,900.00 | 11,250.00 | 10,800.00 | 11,100.00 | 11,100.00 | 73,891 |
| 2022-08-24 | 10,800.00 | 11,800.00 | 10,750.00 | 11,050.00 | 11,050.00 | 148,566 |
| 2022-08-23 | 10,850.00 | 10,950.00 | 10,750.00 | 10,800.00 | 10,800.00 | 37,035 |
| 2022-08-22 | 11,150.00 | 11,250.00 | 10,900.00 | 11,050.00 | 11,050.00 | 50,848 |
| 2022-08-19 | 11,400.00 | 11,550.00 | 11,250.00 | 11,300.00 | 11,300.00 | 27,764 |
| 2022-08-18 | 11,300.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,400.00 | 38,170 |
| 2022-08-17 | 11,800.00 | 11,950.00 | 11,450.00 | 11,500.00 | 11,500.00 | 63,978 |
| 2022-08-16 | 11,750.00 | 12,000.00 | 11,700.00 | 11,800.00 | 11,800.00 | 63,553 |
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.