Prestige Biologics Co., Ltd. (KOSDAQ:334970)
South Korea · Delayed Price · Currency is KRW 1,778.00
-2.00 (-0.11%)
At close: Aug 20, 2026
Prestige Biologics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1,895.00 | 1,895.00 | 1,721.00 | 1,778.00 | 1,778.00 | -0.11% | 291,071 |
| Aug 19, 2026 | 1,850.00 | 1,850.00 | 1,742.00 | 1,780.00 | 1,780.00 | -4.09% | 259,186 |
| Aug 18, 2026 | 1,994.00 | 1,994.00 | 1,850.00 | 1,856.00 | 1,856.00 | -6.92% | 255,893 |
| Aug 14, 2026 | 1,950.00 | 1,995.00 | 1,910.00 | 1,994.00 | 1,994.00 | 2.26% | 176,188 |
| Aug 13, 2026 | 1,958.00 | 1,958.00 | 1,896.00 | 1,950.00 | 1,950.00 | 0.67% | 198,054 |
| Aug 12, 2026 | 1,995.00 | 1,995.00 | 1,898.00 | 1,937.00 | 1,937.00 | -2.76% | 236,021 |
| Aug 11, 2026 | 1,982.00 | 1,995.00 | 1,938.00 | 1,992.00 | 1,992.00 | 0.40% | 198,662 |
| Aug 10, 2026 | 1,940.00 | 1,984.00 | 1,901.00 | 1,984.00 | 1,984.00 | -0.10% | 179,395 |
| Aug 7, 2026 | 1,939.00 | 1,988.00 | 1,868.00 | 1,986.00 | 1,986.00 | 2.42% | 156,091 |
| Aug 6, 2026 | 1,866.00 | 1,996.00 | 1,834.00 | 1,939.00 | 1,939.00 | 4.47% | 278,683 |
| Aug 5, 2026 | 1,829.00 | 1,872.00 | 1,812.00 | 1,856.00 | 1,856.00 | 1.48% | 210,086 |
| Aug 4, 2026 | 1,930.00 | 1,930.00 | 1,812.00 | 1,829.00 | 1,829.00 | -4.14% | 516,594 |
| Aug 3, 2026 | 1,939.00 | 1,959.00 | 1,832.00 | 1,908.00 | 1,908.00 | -1.09% | 448,677 |
| Jul 31, 2026 | 1,834.00 | 1,936.00 | 1,745.00 | 1,929.00 | 1,929.00 | 7.77% | 668,968 |
| Jul 30, 2026 | 1,800.00 | 1,800.00 | 1,701.00 | 1,790.00 | 1,790.00 | 0.22% | 323,433 |
| Jul 29, 2026 | 1,798.00 | 1,799.00 | 1,667.00 | 1,786.00 | 1,786.00 | -0.67% | 388,696 |
| Jul 28, 2026 | 1,810.00 | 1,810.00 | 1,715.00 | 1,798.00 | 1,798.00 | -0.33% | 163,260 |
| Jul 27, 2026 | 1,779.00 | 1,810.00 | 1,737.00 | 1,804.00 | 1,804.00 | 1.41% | 90,629 |
| Jul 24, 2026 | 1,762.00 | 1,839.00 | 1,743.00 | 1,779.00 | 1,779.00 | 0.06% | 83,788 |
| Jul 23, 2026 | 1,764.00 | 1,847.00 | 1,724.00 | 1,778.00 | 1,778.00 | -0.11% | 187,832 |
| Jul 22, 2026 | 1,856.00 | 1,856.00 | 1,710.00 | 1,780.00 | 1,780.00 | -0.22% | 166,782 |
| Jul 21, 2026 | 1,868.00 | 1,868.00 | 1,715.00 | 1,784.00 | 1,784.00 | - | 88,041 |
| Jul 20, 2026 | 1,874.00 | 1,874.00 | 1,687.00 | 1,784.00 | 1,784.00 | -3.31% | 53,202 |
| Jul 16, 2026 | 1,810.00 | 1,850.00 | 1,728.00 | 1,845.00 | 1,845.00 | 2.79% | 188,634 |
| Jul 15, 2026 | 1,810.00 | 1,815.00 | 1,754.00 | 1,795.00 | 1,795.00 | 1.82% | 136,894 |
| Jul 14, 2026 | 1,720.00 | 1,820.00 | 1,691.00 | 1,763.00 | 1,763.00 | -0.96% | 326,583 |
| Jul 13, 2026 | 1,822.00 | 1,853.00 | 1,710.00 | 1,780.00 | 1,780.00 | -2.31% | 225,609 |
| Jul 10, 2026 | 1,850.00 | 1,850.00 | 1,700.00 | 1,822.00 | 1,822.00 | -0.44% | 295,143 |
| Jul 9, 2026 | 1,910.00 | 1,910.00 | 1,787.00 | 1,830.00 | 1,830.00 | -2.66% | 267,067 |
| Jul 8, 2026 | 1,905.00 | 1,905.00 | 1,820.00 | 1,880.00 | 1,880.00 | -0.63% | 56,592 |
| Jul 7, 2026 | 1,929.00 | 1,949.00 | 1,840.00 | 1,892.00 | 1,892.00 | -1.25% | 79,133 |
| 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 |