Prestige Biologics Co., Ltd. 334970
KRX · South Korea · Health Technology
KRW 1,434.00+7.00 (+0.49%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,434.00 | +0.49% | KRW 1,412.00 | KRW 1,466.00 | KRW 1,412.00 | 83.64K |
| 2026-10-01 | KRW 1,427.00 | +5.39% | KRW 1,398.00 | KRW 1,430.00 | KRW 1,321.00 | 94.77K |
| 2026-09-30 | KRW 1,354.00 | -2.03% | KRW 1,382.00 | KRW 1,382.00 | KRW 1,244.00 | 124.67K |
| 2026-09-29 | KRW 1,382.00 | +1.25% | KRW 1,378.00 | KRW 1,384.00 | KRW 1,305.00 | 99.58K |
| 2026-09-28 | KRW 1,365.00 | +0.07% | KRW 1,363.00 | KRW 1,369.00 | KRW 1,302.00 | 161.29K |
| 2026-09-23 | KRW 1,364.00 | -0.80% | KRW 1,390.00 | KRW 1,390.00 | KRW 1,300.00 | 121.22K |
| 2026-09-22 | KRW 1,375.00 | +3.85% | KRW 1,340.00 | KRW 1,408.00 | KRW 1,302.00 | 296.47K |
| 2026-09-21 | KRW 1,324.00 | +0.23% | KRW 1,344.00 | KRW 1,344.00 | KRW 1,243.00 | 295.66K |
| 2026-09-18 | KRW 1,321.00 | +0.30% | KRW 1,343.00 | KRW 1,354.00 | KRW 1,256.00 | 159.57K |
| 2026-09-17 | KRW 1,317.00 | -2.44% | KRW 1,348.00 | KRW 1,364.00 | KRW 1,230.00 | 268.79K |
| 2026-09-16 | KRW 1,350.00 | -11.65% | KRW 1,546.00 | KRW 1,546.00 | KRW 1,320.00 | 669.16K |
| 2026-09-15 | KRW 1,528.00 | -6.94% | KRW 1,650.00 | KRW 1,662.00 | KRW 1,454.00 | 396.62K |
| 2026-09-14 | KRW 1,642.00 | -1.20% | KRW 1,644.00 | KRW 1,644.00 | KRW 1,616.00 | 60.11K |
| 2026-09-11 | KRW 1,662.00 | -0.30% | KRW 1,686.00 | KRW 1,686.00 | KRW 1,644.00 | 63.54K |
| 2026-09-10 | KRW 1,667.00 | -1.19% | KRW 1,718.00 | KRW 1,718.00 | KRW 1,638.00 | 82.04K |
| 2026-09-09 | KRW 1,687.00 | -0.76% | KRW 1,700.00 | KRW 1,729.00 | KRW 1,664.00 | 122.26K |
| 2026-09-08 | KRW 1,700.00 | -1.28% | KRW 1,738.00 | KRW 1,738.00 | KRW 1,684.00 | 74.32K |
| 2026-09-07 | KRW 1,722.00 | +0.06% | KRW 1,740.00 | KRW 1,740.00 | KRW 1,686.00 | 80.36K |
| 2026-09-04 | KRW 1,721.00 | -1.83% | KRW 1,753.00 | KRW 1,753.00 | KRW 1,679.00 | 293.63K |
| 2026-09-03 | KRW 1,753.00 | +0.23% | KRW 1,800.00 | KRW 1,800.00 | KRW 1,725.00 | 135.09K |
| 2026-09-02 | KRW 1,749.00 | -2.13% | KRW 1,787.00 | KRW 1,810.00 | KRW 1,701.00 | 384.65K |
| 2026-09-01 | KRW 1,787.00 | -0.22% | KRW 1,791.00 | KRW 1,797.00 | KRW 1,731.00 | 190.05K |
| 2026-08-31 | KRW 1,791.00 | +0.06% | KRW 1,798.00 | KRW 1,799.00 | KRW 1,730.00 | 117.75K |
| 2026-08-28 | KRW 1,790.00 | +0.06% | KRW 1,702.00 | KRW 1,797.00 | KRW 1,702.00 | 230.10K |
| 2026-08-27 | KRW 1,789.00 | +1.53% | KRW 1,775.00 | KRW 1,800.00 | KRW 1,731.00 | 153.85K |
| 2026-08-26 | KRW 1,762.00 | -0.17% | KRW 1,787.00 | KRW 1,787.00 | KRW 1,721.00 | 144.35K |
| 2026-08-25 | KRW 1,765.00 | +0.68% | KRW 1,789.00 | KRW 1,789.00 | KRW 1,687.00 | 220.69K |
| 2026-08-24 | KRW 1,753.00 | +1.33% | KRW 1,760.00 | KRW 1,790.00 | KRW 1,671.00 | 458.45K |
| 2026-08-21 | KRW 1,730.00 | -2.70% | KRW 1,778.00 | KRW 1,835.00 | KRW 1,701.00 | 330.10K |
| 2026-08-20 | KRW 1,778.00 | -0.11% | KRW 1,895.00 | KRW 1,895.00 | KRW 1,721.00 | 291.07K |
| 2026-08-19 | KRW 1,780.00 | -4.09% | KRW 1,850.00 | KRW 1,850.00 | KRW 1,742.00 | 259.39K |
| 2026-08-18 | KRW 1,856.00 | -6.92% | KRW 1,994.00 | KRW 1,994.00 | KRW 1,850.00 | 255.91K |
| 2026-08-14 | KRW 1,994.00 | +2.26% | KRW 1,950.00 | KRW 1,995.00 | KRW 1,910.00 | 176.20K |
| 2026-08-13 | KRW 1,950.00 | +0.67% | KRW 1,958.00 | KRW 1,958.00 | KRW 1,896.00 | 198.05K |
| 2026-08-12 | KRW 1,937.00 | -2.76% | KRW 1,995.00 | KRW 1,995.00 | KRW 1,898.00 | 236.02K |
| 2026-08-11 | KRW 1,992.00 | +0.40% | KRW 1,982.00 | KRW 1,995.00 | KRW 1,938.00 | 198.66K |
| 2026-08-10 | KRW 1,984.00 | -0.10% | KRW 1,940.00 | KRW 1,984.00 | KRW 1,901.00 | 179.40K |
| 2026-08-07 | KRW 1,986.00 | +2.42% | KRW 1,939.00 | KRW 1,988.00 | KRW 1,868.00 | 156.09K |
| 2026-08-06 | KRW 1,939.00 | +4.47% | KRW 1,866.00 | KRW 1,996.00 | KRW 1,834.00 | 278.68K |
| 2026-08-05 | KRW 1,856.00 | +1.48% | KRW 1,829.00 | KRW 1,872.00 | KRW 1,812.00 | 210.09K |
| 2026-08-04 | KRW 1,829.00 | -4.14% | KRW 1,930.00 | KRW 1,930.00 | KRW 1,812.00 | 516.59K |
| 2026-08-03 | KRW 1,908.00 | -1.09% | KRW 1,939.00 | KRW 1,959.00 | KRW 1,832.00 | 448.68K |
| 2026-07-31 | KRW 1,929.00 | +7.77% | KRW 1,834.00 | KRW 1,936.00 | KRW 1,745.00 | 668.97K |
| 2026-07-30 | KRW 1,790.00 | +0.22% | KRW 1,800.00 | KRW 1,800.00 | KRW 1,701.00 | 323.46K |
| 2026-07-29 | KRW 1,786.00 | -0.67% | KRW 1,798.00 | KRW 1,799.00 | KRW 1,667.00 | 388.70K |
| 2026-07-28 | KRW 1,798.00 | -0.33% | KRW 1,810.00 | KRW 1,810.00 | KRW 1,715.00 | 163.26K |
| 2026-07-27 | KRW 1,804.00 | +1.41% | KRW 1,779.00 | KRW 1,810.00 | KRW 1,737.00 | 90.63K |
| 2026-07-24 | KRW 1,779.00 | +0.06% | KRW 1,762.00 | KRW 1,839.00 | KRW 1,743.00 | 83.79K |
| 2026-07-23 | KRW 1,778.00 | -0.11% | KRW 1,764.00 | KRW 1,847.00 | KRW 1,724.00 | 188.09K |
| 2026-07-22 | KRW 1,780.00 | -0.22% | KRW 1,856.00 | KRW 1,856.00 | KRW 1,710.00 | 166.78K |
| 2026-07-21 | KRW 1,784.00 | 0.00% | KRW 1,868.00 | KRW 1,868.00 | KRW 1,715.00 | 88.04K |
| 2026-07-20 | KRW 1,784.00 | -3.31% | KRW 1,874.00 | KRW 1,874.00 | KRW 1,687.00 | 53.20K |
| 2026-07-16 | KRW 1,845.00 | +2.79% | KRW 1,810.00 | KRW 1,850.00 | KRW 1,728.00 | 188.66K |
| 2026-07-15 | KRW 1,795.00 | +1.82% | KRW 1,810.00 | KRW 1,815.00 | KRW 1,754.00 | 136.95K |
| 2026-07-14 | KRW 1,763.00 | -0.96% | KRW 1,720.00 | KRW 1,820.00 | KRW 1,691.00 | 326.59K |
| 2026-07-13 | KRW 1,780.00 | -2.31% | KRW 1,822.00 | KRW 1,853.00 | KRW 1,710.00 | 225.61K |
| 2026-07-10 | KRW 1,822.00 | -0.44% | KRW 1,850.00 | KRW 1,850.00 | KRW 1,700.00 | 295.14K |
| 2026-07-09 | KRW 1,830.00 | -2.66% | KRW 1,910.00 | KRW 1,910.00 | KRW 1,787.00 | 267.08K |
| 2026-07-08 | KRW 1,880.00 | -0.63% | KRW 1,905.00 | KRW 1,905.00 | KRW 1,820.00 | 56.63K |
| 2026-07-07 | KRW 1,892.00 | -1.25% | KRW 1,929.00 | KRW 1,949.00 | KRW 1,840.00 | 79.13K |
| 2026-07-06 | KRW 1,916.00 | -3.72% | KRW 1,901.00 | KRW 1,996.00 | KRW 1,858.00 | 99.36K |
| 2026-07-03 | KRW 1,990.00 | -4.33% | KRW 2,165.00 | KRW 2,165.00 | KRW 1,850.00 | 143.14K |
| 2026-07-02 | KRW 2,080.00 | -7.96% | KRW 2,275.00 | KRW 2,355.00 | KRW 2,055.00 | 143.69K |
| 2026-07-01 | KRW 2,260.00 | +1.80% | KRW 2,225.00 | KRW 2,335.00 | KRW 2,155.00 | 223.12K |
| 2026-06-30 | KRW 2,220.00 | +5.71% | KRW 2,100.00 | KRW 2,250.00 | KRW 2,030.00 | 205.03K |
| 2026-06-29 | KRW 2,100.00 | +7.97% | KRW 1,945.00 | KRW 2,120.00 | KRW 1,945.00 | 197.89K |
| 2026-06-26 | KRW 1,945.00 | -2.41% | KRW 1,978.00 | KRW 2,035.00 | KRW 1,864.00 | 276.43K |
| 2026-06-25 | KRW 1,993.00 | +6.12% | KRW 1,898.00 | KRW 2,185.00 | KRW 1,849.00 | 308.23K |
| 2026-06-24 | KRW 1,878.00 | +0.75% | KRW 1,849.00 | KRW 1,900.00 | KRW 1,753.00 | 87.62K |
| 2026-06-23 | KRW 1,864.00 | -0.21% | KRW 1,868.00 | KRW 1,886.00 | KRW 1,730.00 | 113.36K |
| 2026-06-22 | KRW 1,868.00 | +3.78% | KRW 1,716.00 | KRW 1,886.00 | KRW 1,709.00 | 184.13K |
| 2026-06-19 | KRW 1,800.00 | -2.44% | KRW 1,845.00 | KRW 1,845.00 | KRW 1,712.00 | 153.88K |
| 2026-06-18 | KRW 1,845.00 | -4.26% | KRW 1,926.00 | KRW 1,946.00 | KRW 1,805.00 | 224.84K |
| 2026-06-17 | KRW 1,927.00 | +1.00% | KRW 1,908.00 | KRW 1,927.00 | KRW 1,806.00 | 111.58K |
| 2026-06-16 | KRW 1,908.00 | -0.88% | KRW 1,938.00 | KRW 1,938.00 | KRW 1,840.00 | 99.49K |
| 2026-06-15 | KRW 1,925.00 | +0.94% | KRW 1,926.00 | KRW 1,940.00 | KRW 1,883.00 | 162.43K |
| 2026-06-12 | KRW 1,907.00 | +0.95% | KRW 1,850.00 | KRW 1,928.00 | KRW 1,850.00 | 185.90K |
| 2026-06-11 | KRW 1,889.00 | +3.00% | KRW 1,846.00 | KRW 1,891.00 | KRW 1,779.00 | 205.77K |
| 2026-06-10 | KRW 1,834.00 | +2.06% | KRW 1,796.00 | KRW 1,846.00 | KRW 1,712.00 | 40 |
| 2026-06-09 | KRW 1,797.00 | +3.99% | KRW 1,728.00 | KRW 1,799.00 | KRW 1,676.00 | 64.45K |
| 2026-06-08 | KRW 1,728.00 | -5.47% | KRW 1,820.00 | KRW 1,820.00 | KRW 1,650.00 | 112.66K |
| 2026-06-05 | KRW 1,828.00 | -0.60% | KRW 1,705.00 | KRW 1,840.00 | KRW 1,705.00 | 90.42K |
| 2026-06-04 | KRW 1,839.00 | -0.59% | KRW 1,850.00 | KRW 1,880.00 | KRW 1,771.00 | 59.16K |
| 2026-06-02 | KRW 1,850.00 | +4.40% | KRW 1,800.00 | KRW 1,861.00 | KRW 1,680.00 | 123.60K |
| 2026-06-01 | KRW 1,772.00 | -2.96% | KRW 1,826.00 | KRW 1,880.00 | KRW 1,701.00 | 160.64K |
| 2026-05-29 | KRW 1,826.00 | -2.87% | KRW 1,939.00 | KRW 1,939.00 | KRW 1,796.00 | 99.08K |
| 2026-05-28 | KRW 1,880.00 | -5.10% | KRW 1,994.00 | KRW 1,994.00 | KRW 1,798.00 | 114.64K |
| 2026-05-27 | KRW 1,981.00 | -1.20% | KRW 2,005.00 | KRW 2,010.00 | KRW 1,900.00 | 107.18K |
| 2026-05-26 | KRW 2,005.00 | -1.72% | KRW 2,055.00 | KRW 2,140.00 | KRW 1,966.00 | 178.27K |
| 2026-05-22 | KRW 2,040.00 | +8.17% | KRW 1,886.00 | KRW 2,060.00 | KRW 1,886.00 | 160.26K |