Prestige BioPharma Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 18,150.00 | 20,900.00 | 18,110.00 | 19,880.00 | 19,880.00 | 1,432,886 |
| 2024-10-25 | 17,090.00 | 18,280.00 | 16,850.00 | 17,660.00 | 17,660.00 | 554,447 |
| 2024-10-24 | 16,680.00 | 17,420.00 | 16,290.00 | 17,090.00 | 17,090.00 | 443,432 |
| 2024-10-23 | 14,500.00 | 17,370.00 | 14,500.00 | 16,950.00 | 16,950.00 | 1,954,990 |
| 2024-10-22 | 14,510.00 | 14,840.00 | 13,950.00 | 14,280.00 | 14,280.00 | 163,310 |
| 2024-10-21 | 15,020.00 | 15,100.00 | 14,800.00 | 14,900.00 | 14,900.00 | 77,072 |
| 2024-10-18 | 15,080.00 | 15,250.00 | 14,650.00 | 14,900.00 | 14,900.00 | 132,649 |
| 2024-10-17 | 15,050.00 | 15,100.00 | 14,640.00 | 15,020.00 | 15,020.00 | 146,731 |
| 2024-10-16 | 14,700.00 | 15,120.00 | 14,570.00 | 15,040.00 | 15,040.00 | 266,873 |
| 2024-10-15 | 14,200.00 | 14,680.00 | 13,980.00 | 14,650.00 | 14,650.00 | 138,366 |
| 2024-10-14 | 14,350.00 | 14,350.00 | 13,900.00 | 14,160.00 | 14,160.00 | 76,912 |
| 2024-10-11 | 13,800.00 | 14,310.00 | 13,470.00 | 14,190.00 | 14,190.00 | 101,838 |
| 2024-10-10 | 13,930.00 | 14,180.00 | 13,120.00 | 13,800.00 | 13,800.00 | 251,191 |
| 2024-10-08 | 14,740.00 | 15,050.00 | 13,820.00 | 13,870.00 | 13,870.00 | 309,816 |
| 2024-10-07 | 15,100.00 | 15,280.00 | 14,630.00 | 14,670.00 | 14,670.00 | 172,883 |
| 2024-10-04 | 14,300.00 | 15,650.00 | 14,040.00 | 15,080.00 | 15,080.00 | 293,102 |
| 2024-10-02 | 14,980.00 | 14,980.00 | 14,280.00 | 14,280.00 | 14,280.00 | 142,116 |
| 2024-09-30 | 14,080.00 | 15,400.00 | 14,080.00 | 15,000.00 | 15,000.00 | 272,158 |
| 2024-09-27 | 14,420.00 | 14,420.00 | 13,900.00 | 13,980.00 | 13,980.00 | 72,509 |
| 2024-09-26 | 14,060.00 | 14,410.00 | 14,060.00 | 14,350.00 | 14,350.00 | 57,662 |
| 2024-09-25 | 14,530.00 | 14,680.00 | 13,960.00 | 14,110.00 | 14,110.00 | 100,677 |
| 2024-09-24 | 15,000.00 | 15,000.00 | 14,200.00 | 14,480.00 | 14,480.00 | 100,920 |
| 2024-09-23 | 15,800.00 | 15,840.00 | 14,650.00 | 14,770.00 | 14,770.00 | 303,665 |
| 2024-09-20 | 14,520.00 | 14,850.00 | 14,150.00 | 14,760.00 | 14,760.00 | 160,623 |
| 2024-09-19 | 13,650.00 | 14,670.00 | 13,650.00 | 14,530.00 | 14,530.00 | 184,368 |
| 2024-09-13 | 13,500.00 | 13,920.00 | 13,400.00 | 13,500.00 | 13,500.00 | 97,084 |
| 2024-09-12 | 13,300.00 | 13,380.00 | 13,120.00 | 13,350.00 | 13,350.00 | 60,493 |
| 2024-09-11 | 12,800.00 | 13,420.00 | 12,700.00 | 13,190.00 | 13,190.00 | 76,599 |
| 2024-09-10 | 13,090.00 | 13,090.00 | 12,590.00 | 12,680.00 | 12,680.00 | 59,723 |
| 2024-09-09 | 12,580.00 | 12,960.00 | 12,510.00 | 12,860.00 | 12,860.00 | 56,780 |
| 2024-09-06 | 13,080.00 | 13,160.00 | 12,500.00 | 12,790.00 | 12,790.00 | 83,334 |
| 2024-09-05 | 14,000.00 | 14,130.00 | 13,150.00 | 13,150.00 | 13,150.00 | 86,437 |
| 2024-09-04 | 13,150.00 | 13,700.00 | 12,900.00 | 13,700.00 | 13,700.00 | 104,206 |
| 2024-09-03 | 13,890.00 | 14,160.00 | 13,280.00 | 13,490.00 | 13,490.00 | 83,621 |
| 2024-09-02 | 14,390.00 | 14,410.00 | 13,600.00 | 13,750.00 | 13,750.00 | 129,095 |
| 2024-08-30 | 14,490.00 | 14,490.00 | 14,050.00 | 14,120.00 | 14,120.00 | 60,652 |
| 2024-08-29 | 14,590.00 | 14,930.00 | 14,020.00 | 14,440.00 | 14,440.00 | 175,440 |
| 2024-08-28 | 14,550.00 | 14,820.00 | 14,200.00 | 14,380.00 | 14,380.00 | 119,677 |
| 2024-08-27 | 14,410.00 | 14,950.00 | 14,310.00 | 14,500.00 | 14,500.00 | 122,582 |
| 2024-08-26 | 13,750.00 | 14,410.00 | 13,530.00 | 14,410.00 | 14,410.00 | 185,850 |
| 2024-08-23 | 13,510.00 | 13,830.00 | 13,400.00 | 13,500.00 | 13,500.00 | 100,009 |
| 2024-08-22 | 14,190.00 | 14,350.00 | 13,460.00 | 13,600.00 | 13,600.00 | 140,596 |
| 2024-08-21 | 14,670.00 | 14,670.00 | 13,640.00 | 14,100.00 | 14,100.00 | 196,338 |
| 2024-08-20 | 14,890.00 | 15,290.00 | 14,250.00 | 14,670.00 | 14,670.00 | 249,672 |
| 2024-08-19 | 16,030.00 | 16,220.00 | 14,560.00 | 14,590.00 | 14,590.00 | 381,778 |
| 2024-08-16 | 15,020.00 | 15,980.00 | 14,610.00 | 15,760.00 | 15,760.00 | 256,291 |
| 2024-08-14 | 14,750.00 | 15,150.00 | 14,320.00 | 15,020.00 | 15,020.00 | 150,682 |
| 2024-08-13 | 15,540.00 | 15,540.00 | 14,210.00 | 14,500.00 | 14,500.00 | 263,052 |
| 2024-08-12 | 14,250.00 | 15,630.00 | 13,900.00 | 15,270.00 | 15,270.00 | 386,624 |
| 2024-08-09 | 13,450.00 | 13,950.00 | 13,180.00 | 13,770.00 | 13,770.00 | 162,773 |
| 2024-08-08 | 13,210.00 | 13,530.00 | 12,770.00 | 13,240.00 | 13,240.00 | 157,833 |
| 2024-08-07 | 12,030.00 | 13,230.00 | 12,030.00 | 13,230.00 | 13,230.00 | 171,744 |
| 2024-08-06 | 11,420.00 | 12,240.00 | 11,410.00 | 12,120.00 | 12,120.00 | 133,658 |
| 2024-08-05 | 12,400.00 | 12,480.00 | 10,350.00 | 11,420.00 | 11,420.00 | 311,238 |
| 2024-08-02 | 13,500.00 | 13,570.00 | 12,330.00 | 12,620.00 | 12,620.00 | 494,151 |
| 2024-08-01 | 13,830.00 | 14,460.00 | 13,450.00 | 13,700.00 | 13,700.00 | 202,609 |
| 2024-07-31 | 14,260.00 | 15,320.00 | 13,530.00 | 13,830.00 | 13,830.00 | 360,550 |
| 2024-07-30 | 13,300.00 | 14,620.00 | 13,230.00 | 14,410.00 | 14,410.00 | 486,518 |
| 2024-07-29 | 13,540.00 | 14,210.00 | 13,220.00 | 13,220.00 | 13,220.00 | 414,238 |
| 2024-07-26 | 14,400.00 | 15,750.00 | 13,520.00 | 13,760.00 | 13,760.00 | 3,164,140 |
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.