Prestige BioPharma Limited (950210.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 8,030.00 | 8,070.00 | 7,990.00 | 8,060.00 | 8,060.00 | 17,033 |
| 29 Apr 2024 | 8,050.00 | 8,060.00 | 7,970.00 | 8,030.00 | 8,030.00 | 14,775 |
| 26 Apr 2024 | 8,080.00 | 8,080.00 | 7,950.00 | 8,000.00 | 8,000.00 | 18,299 |
| 25 Apr 2024 | 8,020.00 | 8,090.00 | 8,000.00 | 8,010.00 | 8,010.00 | 19,303 |
| 24 Apr 2024 | 8,080.00 | 8,110.00 | 8,000.00 | 8,060.00 | 8,060.00 | 16,685 |
| 23 Apr 2024 | 8,100.00 | 8,440.00 | 8,000.00 | 8,010.00 | 8,010.00 | 64,728 |
| 22 Apr 2024 | 8,000.00 | 8,150.00 | 8,000.00 | 8,060.00 | 8,060.00 | 11,901 |
| 19 Apr 2024 | 8,040.00 | 8,090.00 | 7,900.00 | 8,030.00 | 8,030.00 | 31,380 |
| 18 Apr 2024 | 7,950.00 | 8,090.00 | 7,860.00 | 8,060.00 | 8,060.00 | 9,645 |
| 17 Apr 2024 | 7,850.00 | 8,060.00 | 7,850.00 | 7,950.00 | 7,950.00 | 26,125 |
| 16 Apr 2024 | 8,140.00 | 8,140.00 | 7,880.00 | 7,920.00 | 7,920.00 | 46,235 |
| 15 Apr 2024 | 8,160.00 | 8,160.00 | 8,040.00 | 8,040.00 | 8,040.00 | 48,257 |
| 12 Apr 2024 | 8,270.00 | 8,300.00 | 8,140.00 | 8,200.00 | 8,200.00 | 25,704 |
| 11 Apr 2024 | 8,290.00 | 8,300.00 | 8,120.00 | 8,160.00 | 8,160.00 | 47,681 |
| 09 Apr 2024 | 8,390.00 | 9,800.00 | 8,270.00 | 8,290.00 | 8,290.00 | 495,729 |
| 08 Apr 2024 | 8,660.00 | 8,690.00 | 8,290.00 | 8,290.00 | 8,290.00 | 23,033 |
| 05 Apr 2024 | 8,520.00 | 8,640.00 | 8,360.00 | 8,640.00 | 8,640.00 | 24,934 |
| 04 Apr 2024 | 8,440.00 | 8,610.00 | 8,350.00 | 8,520.00 | 8,520.00 | 26,839 |
| 03 Apr 2024 | 8,610.00 | 8,610.00 | 8,200.00 | 8,400.00 | 8,400.00 | 50,923 |
| 02 Apr 2024 | 8,940.00 | 8,940.00 | 8,550.00 | 8,550.00 | 8,550.00 | 44,294 |
| 01 Apr 2024 | 9,000.00 | 9,010.00 | 8,870.00 | 8,870.00 | 8,870.00 | 48,426 |
| 29 Mar 2024 | 8,740.00 | 8,990.00 | 8,580.00 | 8,890.00 | 8,890.00 | 80,418 |
| 28 Mar 2024 | 8,550.00 | 8,840.00 | 8,430.00 | 8,730.00 | 8,730.00 | 73,991 |
| 27 Mar 2024 | 8,730.00 | 8,730.00 | 8,390.00 | 8,390.00 | 8,390.00 | 75,708 |
| 26 Mar 2024 | 8,890.00 | 8,890.00 | 8,630.00 | 8,730.00 | 8,730.00 | 59,123 |
| 25 Mar 2024 | 8,880.00 | 9,060.00 | 8,850.00 | 8,890.00 | 8,890.00 | 63,901 |
| 22 Mar 2024 | 8,870.00 | 8,950.00 | 8,820.00 | 8,880.00 | 8,880.00 | 50,755 |
| 21 Mar 2024 | 9,060.00 | 9,070.00 | 8,770.00 | 8,890.00 | 8,890.00 | 50,753 |
| 20 Mar 2024 | 8,690.00 | 9,160.00 | 8,590.00 | 9,000.00 | 9,000.00 | 120,764 |
| 19 Mar 2024 | 8,680.00 | 8,830.00 | 8,510.00 | 8,700.00 | 8,700.00 | 36,414 |
| 18 Mar 2024 | 8,600.00 | 8,850.00 | 8,530.00 | 8,720.00 | 8,720.00 | 46,217 |
| 15 Mar 2024 | 8,860.00 | 8,880.00 | 8,540.00 | 8,620.00 | 8,620.00 | 45,423 |
| 14 Mar 2024 | 8,500.00 | 8,950.00 | 8,500.00 | 8,880.00 | 8,880.00 | 59,277 |
| 13 Mar 2024 | 8,670.00 | 8,690.00 | 8,480.00 | 8,500.00 | 8,500.00 | 39,310 |
| 12 Mar 2024 | 8,630.00 | 8,770.00 | 8,570.00 | 8,670.00 | 8,670.00 | 58,542 |
| 11 Mar 2024 | 8,430.00 | 8,710.00 | 8,430.00 | 8,630.00 | 8,630.00 | 53,792 |
| 08 Mar 2024 | 8,180.00 | 8,520.00 | 8,010.00 | 8,500.00 | 8,500.00 | 74,233 |
| 07 Mar 2024 | 8,240.00 | 8,270.00 | 8,010.00 | 8,140.00 | 8,140.00 | 53,814 |
| 06 Mar 2024 | 8,120.00 | 8,280.00 | 8,100.00 | 8,240.00 | 8,240.00 | 37,604 |
| 05 Mar 2024 | 8,330.00 | 8,570.00 | 8,010.00 | 8,290.00 | 8,290.00 | 81,427 |
| 04 Mar 2024 | 8,700.00 | 8,700.00 | 8,290.00 | 8,330.00 | 8,330.00 | 64,521 |
| 29 Feb 2024 | 8,680.00 | 8,780.00 | 8,600.00 | 8,610.00 | 8,610.00 | 51,646 |
| 28 Feb 2024 | 8,300.00 | 8,820.00 | 8,140.00 | 8,720.00 | 8,720.00 | 54,793 |
| 27 Feb 2024 | 8,670.00 | 8,720.00 | 8,290.00 | 8,310.00 | 8,310.00 | 64,962 |
| 26 Feb 2024 | 8,610.00 | 8,900.00 | 8,550.00 | 8,740.00 | 8,740.00 | 49,517 |
| 23 Feb 2024 | 8,600.00 | 8,710.00 | 8,470.00 | 8,610.00 | 8,610.00 | 36,473 |
| 22 Feb 2024 | 8,560.00 | 8,640.00 | 8,460.00 | 8,600.00 | 8,600.00 | 32,032 |
| 21 Feb 2024 | 8,390.00 | 8,800.00 | 8,380.00 | 8,560.00 | 8,560.00 | 50,790 |
| 20 Feb 2024 | 8,550.00 | 8,700.00 | 8,370.00 | 8,400.00 | 8,400.00 | 37,667 |
| 19 Feb 2024 | 8,450.00 | 8,680.00 | 8,360.00 | 8,530.00 | 8,530.00 | 33,643 |
| 16 Feb 2024 | 8,470.00 | 8,550.00 | 8,220.00 | 8,450.00 | 8,450.00 | 32,487 |
| 15 Feb 2024 | 8,200.00 | 8,770.00 | 8,110.00 | 8,440.00 | 8,440.00 | 72,287 |
| 14 Feb 2024 | 8,180.00 | 8,260.00 | 8,000.00 | 8,260.00 | 8,260.00 | 25,512 |
| 13 Feb 2024 | 8,100.00 | 8,180.00 | 8,000.00 | 8,170.00 | 8,170.00 | 30,631 |
| 08 Feb 2024 | 8,150.00 | 8,150.00 | 8,010.00 | 8,100.00 | 8,100.00 | 18,178 |
| 07 Feb 2024 | 7,970.00 | 8,150.00 | 7,940.00 | 8,130.00 | 8,130.00 | 53,001 |
| 06 Feb 2024 | 8,070.00 | 8,130.00 | 7,960.00 | 7,970.00 | 7,970.00 | 56,281 |
| 05 Feb 2024 | 8,270.00 | 8,270.00 | 8,050.00 | 8,070.00 | 8,070.00 | 20,792 |
| 02 Feb 2024 | 8,080.00 | 8,240.00 | 8,010.00 | 8,170.00 | 8,170.00 | 23,756 |
| 01 Feb 2024 | 8,190.00 | 8,190.00 | 8,030.00 | 8,070.00 | 8,070.00 | 29,062 |
| 31 Jan 2024 | 8,110.00 | 8,190.00 | 7,990.00 | 8,180.00 | 8,180.00 | 27,561 |
| 30 Jan 2024 | 8,060.00 | 9,130.00 | 7,970.00 | 8,110.00 | 8,110.00 | 293,988 |
| 29 Jan 2024 | 8,160.00 | 8,350.00 | 7,990.00 | 8,080.00 | 8,080.00 | 59,179 |
| 26 Jan 2024 | 8,260.00 | 8,370.00 | 8,160.00 | 8,160.00 | 8,160.00 | 41,270 |
| 25 Jan 2024 | 8,490.00 | 8,510.00 | 8,250.00 | 8,250.00 | 8,250.00 | 58,227 |
| 24 Jan 2024 | 8,710.00 | 8,990.00 | 8,450.00 | 8,490.00 | 8,490.00 | 53,151 |
| 23 Jan 2024 | 8,670.00 | 8,840.00 | 8,490.00 | 8,700.00 | 8,700.00 | 85,126 |
| 22 Jan 2024 | 8,790.00 | 8,890.00 | 8,550.00 | 8,670.00 | 8,670.00 | 56,010 |
| 19 Jan 2024 | 8,840.00 | 9,000.00 | 8,750.00 | 8,790.00 | 8,790.00 | 25,368 |
| 18 Jan 2024 | 8,920.00 | 9,020.00 | 8,770.00 | 8,810.00 | 8,810.00 | 49,124 |
| 17 Jan 2024 | 9,350.00 | 9,470.00 | 8,910.00 | 8,920.00 | 8,920.00 | 87,323 |
| 16 Jan 2024 | 9,100.00 | 9,370.00 | 9,080.00 | 9,150.00 | 9,150.00 | 42,954 |
| 15 Jan 2024 | 9,370.00 | 9,370.00 | 9,140.00 | 9,100.00 | 9,100.00 | 11,386 |
| 12 Jan 2024 | 9,430.00 | 9,520.00 | 9,250.00 | 9,380.00 | 9,380.00 | 38,309 |
| 11 Jan 2024 | 9,500.00 | 9,580.00 | 9,380.00 | 9,520.00 | 9,520.00 | 41,975 |
| 10 Jan 2024 | 9,530.00 | 9,610.00 | 9,340.00 | 9,510.00 | 9,510.00 | 43,320 |
| 09 Jan 2024 | 9,680.00 | 9,720.00 | 9,580.00 | 9,590.00 | 9,590.00 | 25,583 |
| 08 Jan 2024 | 9,540.00 | 9,650.00 | 9,390.00 | 9,650.00 | 9,650.00 | 25,942 |
| 05 Jan 2024 | 9,740.00 | 9,740.00 | 9,470.00 | 9,540.00 | 9,540.00 | 36,109 |
| 04 Jan 2024 | 9,910.00 | 9,910.00 | 9,580.00 | 9,650.00 | 9,650.00 | 36,823 |
| 03 Jan 2024 | 9,820.00 | 10,200.00 | 9,760.00 | 9,910.00 | 9,910.00 | 64,322 |
| 02 Jan 2024 | 9,550.00 | 9,920.00 | 9,500.00 | 9,820.00 | 9,820.00 | 60,857 |
| 28 Dec 2023 | 9,340.00 | 9,490.00 | 9,120.00 | 9,480.00 | 9,480.00 | 55,965 |
| 27 Dec 2023 | 9,270.00 | 9,420.00 | 8,750.00 | 9,270.00 | 9,270.00 | 43,323 |
| 26 Dec 2023 | 9,300.00 | 9,510.00 | 9,270.00 | 9,270.00 | 9,270.00 | 36,740 |
| 22 Dec 2023 | 9,440.00 | 9,450.00 | 9,260.00 | 9,360.00 | 9,360.00 | 26,079 |
| 21 Dec 2023 | 9,420.00 | 9,510.00 | 9,320.00 | 9,360.00 | 9,360.00 | 33,302 |
| 20 Dec 2023 | 9,480.00 | 9,480.00 | 9,320.00 | 9,440.00 | 9,440.00 | 32,306 |
| 19 Dec 2023 | 9,340.00 | 9,540.00 | 9,210.00 | 9,410.00 | 9,410.00 | 30,114 |
| 18 Dec 2023 | 9,540.00 | 9,570.00 | 9,260.00 | 9,340.00 | 9,340.00 | 34,675 |
| 15 Dec 2023 | 9,630.00 | 9,680.00 | 9,370.00 | 9,410.00 | 9,410.00 | 40,475 |
| 14 Dec 2023 | 9,650.00 | 9,690.00 | 9,530.00 | 9,590.00 | 9,590.00 | 19,918 |
| 13 Dec 2023 | 9,640.00 | 9,800.00 | 9,570.00 | 9,580.00 | 9,580.00 | 20,094 |
| 12 Dec 2023 | 9,530.00 | 9,690.00 | 9,450.00 | 9,680.00 | 9,680.00 | 25,239 |
| 11 Dec 2023 | 9,520.00 | 9,580.00 | 9,410.00 | 9,530.00 | 9,530.00 | 33,109 |
| 08 Dec 2023 | 9,520.00 | 9,750.00 | 9,200.00 | 9,530.00 | 9,530.00 | 33,110 |
| 07 Dec 2023 | 9,620.00 | 9,620.00 | 9,420.00 | 9,480.00 | 9,480.00 | 44,818 |
| 06 Dec 2023 | 9,660.00 | 9,740.00 | 9,510.00 | 9,640.00 | 9,640.00 | 36,478 |
| 05 Dec 2023 | 9,730.00 | 9,820.00 | 9,600.00 | 9,650.00 | 9,650.00 | 39,688 |
| 04 Dec 2023 | 9,940.00 | 9,980.00 | 9,640.00 | 9,730.00 | 9,730.00 | 66,526 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.