Prestige Biologics Co., Ltd. (KOSDAQ:334970)
South Korea · Delayed Price · Currency is KRW 1,798.00
-6.00 (-0.33%)
At close: Jul 28, 2026
Prestige Biologics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |