Prestige Biologics Co., Ltd. (KOSDAQ:334970)
South Korea · Delayed Price · Currency is KRW 1,892.00
-24.00 (-1.25%)
At close: Jul 7, 2026
Prestige Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 1,901.00 | 1,996.00 | 1,858.00 | 1,916.00 | 1,916.00 | -3.72% | 99,356 |
| Jul 3, 2026 | 2,165.00 | 2,165.00 | 1,850.00 | 1,990.00 | 1,990.00 | -4.33% | 143,100 |
| Jul 2, 2026 | 2,275.00 | 2,355.00 | 2,055.00 | 2,080.00 | 2,080.00 | -7.96% | 143,639 |
| Jul 1, 2026 | 2,225.00 | 2,335.00 | 2,155.00 | 2,260.00 | 2,260.00 | 1.80% | 223,122 |
| Jun 30, 2026 | 2,100.00 | 2,250.00 | 2,030.00 | 2,220.00 | 2,220.00 | 5.71% | 204,968 |
| Jun 29, 2026 | 1,945.00 | 2,120.00 | 1,945.00 | 2,100.00 | 2,100.00 | 7.97% | 197,885 |
| Jun 26, 2026 | 1,978.00 | 2,035.00 | 1,864.00 | 1,945.00 | 1,945.00 | -2.41% | 276,343 |
| Jun 25, 2026 | 1,898.00 | 2,185.00 | 1,849.00 | 1,993.00 | 1,993.00 | 6.12% | 307,568 |
| Jun 24, 2026 | 1,849.00 | 1,900.00 | 1,753.00 | 1,878.00 | 1,878.00 | 0.75% | 87,624 |
| Jun 23, 2026 | 1,868.00 | 1,886.00 | 1,730.00 | 1,864.00 | 1,864.00 | -0.21% | 112,881 |
| Jun 22, 2026 | 1,716.00 | 1,886.00 | 1,709.00 | 1,868.00 | 1,868.00 | 3.78% | 184,125 |
| Jun 19, 2026 | 1,845.00 | 1,845.00 | 1,712.00 | 1,800.00 | 1,800.00 | -2.44% | 153,875 |
| Jun 18, 2026 | 1,926.00 | 1,946.00 | 1,805.00 | 1,845.00 | 1,845.00 | -4.26% | 224,844 |
| Jun 17, 2026 | 1,908.00 | 1,927.00 | 1,806.00 | 1,927.00 | 1,927.00 | 1.00% | 111,578 |
| Jun 16, 2026 | 1,938.00 | 1,938.00 | 1,840.00 | 1,908.00 | 1,908.00 | -0.88% | 99,493 |
| Jun 15, 2026 | 1,926.00 | 1,940.00 | 1,883.00 | 1,925.00 | 1,925.00 | 0.94% | 162,430 |
| Jun 12, 2026 | 1,850.00 | 1,928.00 | 1,850.00 | 1,907.00 | 1,907.00 | 0.95% | 185,898 |
| Jun 11, 2026 | 1,846.00 | 1,891.00 | 1,779.00 | 1,889.00 | 1,889.00 | 3.00% | 205,753 |
| Jun 10, 2026 | 1,796.00 | 1,846.00 | 1,712.00 | 1,834.00 | 1,834.00 | 2.06% | 203,370 |
| Jun 9, 2026 | 1,728.00 | 1,799.00 | 1,676.00 | 1,797.00 | 1,797.00 | 3.99% | 64,449 |
| Jun 8, 2026 | 1,820.00 | 1,820.00 | 1,650.00 | 1,728.00 | 1,728.00 | -5.47% | 112,661 |
| Jun 5, 2026 | 1,705.00 | 1,840.00 | 1,705.00 | 1,828.00 | 1,828.00 | -0.60% | 90,414 |
| Jun 4, 2026 | 1,850.00 | 1,880.00 | 1,771.00 | 1,839.00 | 1,839.00 | -0.59% | 59,163 |
| Jun 2, 2026 | 1,800.00 | 1,861.00 | 1,680.00 | 1,850.00 | 1,850.00 | 4.40% | 123,596 |
| Jun 1, 2026 | 1,826.00 | 1,880.00 | 1,701.00 | 1,772.00 | 1,772.00 | -2.96% | 160,642 |
| May 29, 2026 | 1,939.00 | 1,939.00 | 1,796.00 | 1,826.00 | 1,826.00 | -2.87% | 97,862 |
| May 28, 2026 | 1,994.00 | 1,994.00 | 1,798.00 | 1,880.00 | 1,880.00 | -5.10% | 114,582 |
| May 27, 2026 | 2,005.00 | 2,010.00 | 1,900.00 | 1,981.00 | 1,981.00 | -1.20% | 107,162 |
| May 26, 2026 | 2,055.00 | 2,140.00 | 1,966.00 | 2,005.00 | 2,005.00 | -1.72% | 177,857 |
| May 22, 2026 | 1,886.00 | 2,060.00 | 1,886.00 | 2,040.00 | 2,040.00 | 8.17% | 160,058 |
| May 21, 2026 | 1,973.00 | 2,025.00 | 1,885.00 | 1,886.00 | 1,886.00 | -4.55% | 167,870 |
| May 20, 2026 | 2,020.00 | 2,025.00 | 1,900.00 | 1,976.00 | 1,976.00 | -2.18% | 86,271 |
| May 19, 2026 | 2,025.00 | 2,060.00 | 1,975.00 | 2,020.00 | 2,020.00 | - | 108,623 |
| May 18, 2026 | 2,145.00 | 2,145.00 | 1,999.00 | 2,020.00 | 2,020.00 | -4.27% | 100,988 |
| May 15, 2026 | 2,110.00 | 2,160.00 | 2,020.00 | 2,110.00 | 2,110.00 | 0.48% | 148,806 |
| May 14, 2026 | 2,055.00 | 2,100.00 | 1,998.00 | 2,100.00 | 2,100.00 | 2.19% | 101,704 |
| May 13, 2026 | 2,070.00 | 2,130.00 | 2,000.00 | 2,055.00 | 2,055.00 | -0.48% | 150,516 |
| May 12, 2026 | 2,085.00 | 2,130.00 | 2,000.00 | 2,065.00 | 2,065.00 | -0.72% | 154,578 |
| May 11, 2026 | 2,150.00 | 2,150.00 | 2,060.00 | 2,080.00 | 2,080.00 | -3.26% | 128,328 |
| May 8, 2026 | 2,150.00 | 2,215.00 | 2,105.00 | 2,150.00 | 2,150.00 | 2.38% | 91,010 |
| May 7, 2026 | 2,140.00 | 2,165.00 | 2,085.00 | 2,100.00 | 2,100.00 | -1.64% | 94,050 |
| May 6, 2026 | 2,245.00 | 2,255.00 | 2,100.00 | 2,135.00 | 2,135.00 | -4.90% | 236,174 |
| May 4, 2026 | 2,355.00 | 2,425.00 | 2,220.00 | 2,245.00 | 2,245.00 | -5.67% | 221,470 |
| Apr 30, 2026 | 2,400.00 | 2,445.00 | 2,335.00 | 2,380.00 | 2,380.00 | -0.83% | 82,628 |
| Apr 29, 2026 | 2,395.00 | 2,485.00 | 2,360.00 | 2,400.00 | 2,400.00 | 0.42% | 53,254 |
| Apr 28, 2026 | 2,430.00 | 2,485.00 | 2,380.00 | 2,390.00 | 2,390.00 | -1.65% | 73,995 |
| Apr 27, 2026 | 2,450.00 | 2,450.00 | 2,380.00 | 2,430.00 | 2,430.00 | -0.41% | 55,324 |
| Apr 24, 2026 | 2,460.00 | 2,470.00 | 2,405.00 | 2,440.00 | 2,440.00 | -0.81% | 69,353 |
| Apr 23, 2026 | 2,485.00 | 2,495.00 | 2,400.00 | 2,460.00 | 2,460.00 | -1.20% | 61,783 |
| Apr 22, 2026 | 2,480.00 | 2,505.00 | 2,450.00 | 2,490.00 | 2,490.00 | 0.40% | 50,026 |