KSE - Delayed Quote KRW

Prestige BioPharma Limited (950210.KS)

15,200.00
+50.00
+(0.33%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.000.000.0015,200.0015,200.00-
Apr 22, 202514,600.0015,350.0014,540.0015,150.0015,150.00130,018
Apr 21, 202515,160.0015,340.0014,610.0014,650.0014,650.00107,888
Apr 18, 202514,570.0014,830.0014,090.0014,810.0014,810.00118,144
Apr 17, 202514,670.0014,670.0014,350.0014,570.0014,570.0071,448
Apr 16, 202514,540.0014,910.0014,390.0014,460.0014,460.00103,057
Apr 15, 202515,400.0015,400.0014,000.0014,380.0014,380.00102,021
Apr 14, 202514,700.0015,420.0014,700.0015,170.0015,170.00199,129
Apr 11, 202513,510.0014,600.0013,450.0014,550.0014,550.00157,580
Apr 10, 202512,630.0013,830.0012,630.0013,700.0013,700.00169,716
Apr 9, 202512,870.0013,000.0012,100.0012,200.0012,200.00116,649
Apr 8, 202512,880.0013,220.0012,850.0013,110.0013,110.0083,580
Apr 7, 202513,150.0013,610.0012,630.0012,810.0012,810.00164,558
Apr 4, 202512,700.0013,660.0012,510.0013,660.0013,660.00141,844
Apr 3, 202513,100.0013,400.0012,900.0012,970.0012,970.0096,117
Apr 2, 202514,050.0014,160.0013,250.0013,320.0013,320.00107,569
Apr 1, 202513,740.0014,540.0013,690.0014,020.0014,020.00183,631
Mar 31, 202513,750.0014,350.0013,230.0013,780.0013,780.00274,938
Mar 28, 202513,050.0013,810.0012,820.0013,320.0013,320.00220,800
Mar 27, 202512,320.0012,860.0012,110.0012,720.0012,720.0076,670
Mar 26, 202512,830.0013,260.0012,390.0012,410.0012,410.0097,305
Mar 25, 202512,320.0012,900.0011,920.0012,830.0012,830.00156,265
Mar 24, 202512,170.0012,520.0011,800.0012,310.0012,310.00139,639
Mar 21, 202512,220.0012,570.0011,460.0011,800.0011,800.00194,939
Mar 20, 202512,500.0012,740.0012,150.0012,580.0012,580.00101,630
Mar 19, 202512,630.0012,630.0011,600.0012,500.0012,500.00213,369
Mar 18, 202513,460.0013,540.0012,370.0012,630.0012,630.00178,620
Mar 17, 202513,720.0013,760.0013,160.0013,540.0013,540.00109,375
Mar 14, 202513,730.0013,810.0013,610.0013,720.0013,720.0036,864
Mar 13, 202513,600.0013,810.0013,550.0013,730.0013,730.0047,993
Mar 12, 202513,330.0013,630.0013,290.0013,630.0013,630.0030,589
Mar 11, 202513,130.0013,360.0012,700.0013,330.0013,330.0046,301
Mar 10, 202513,200.0013,510.0013,200.0013,260.0013,260.0029,418
Mar 7, 202513,620.0013,750.0013,300.0013,330.0013,330.0055,917
Mar 6, 202514,150.0014,150.0013,610.0013,660.0013,660.0055,530
Mar 5, 202513,300.0014,180.0013,300.0014,080.0014,080.0079,272
Mar 4, 202513,250.0013,880.0013,250.0013,460.0013,460.0083,901
Feb 28, 202513,880.0014,100.0013,580.0013,670.0013,670.0072,357
Feb 27, 202514,290.0014,450.0014,110.0014,110.0014,110.0032,322
Feb 26, 202514,290.0014,460.0014,200.0014,200.0014,200.0037,961
Feb 25, 202514,100.0014,250.0013,900.0014,190.0014,190.0044,193
Feb 24, 202514,620.0014,710.0014,170.0014,170.0014,170.0086,643
Feb 21, 202514,430.0014,650.0014,400.0014,630.0014,630.0045,458
Feb 20, 202514,730.0014,820.0014,420.0014,420.0014,420.0073,426
Feb 19, 202515,420.0015,420.0014,600.0014,700.0014,700.00186,191
Feb 18, 202515,550.0015,610.0015,040.0015,420.0015,420.00117,715
Feb 17, 202515,050.0015,640.0015,010.0015,530.0015,530.0095,726
Feb 14, 202515,700.0015,950.0015,070.0015,150.0015,150.00100,155
Feb 13, 202516,200.0016,200.0015,380.0015,420.0015,420.00111,032
Feb 12, 202515,320.0016,480.0014,990.0016,180.0016,180.00233,194
Feb 11, 202515,200.0015,700.0014,990.0015,320.0015,320.00109,485
Feb 10, 202515,230.0015,230.0014,880.0015,000.0015,000.001,314,394
Feb 7, 202515,200.0015,260.0014,730.0015,240.0015,240.0068,653
Feb 6, 202514,670.0015,120.0014,660.0015,110.0015,110.0076,154
Feb 5, 202515,270.0015,270.0014,490.0014,670.0014,670.0083,618
Feb 4, 202514,500.0015,090.0014,300.0014,950.0014,950.0066,656
Feb 3, 202514,540.0014,540.0014,020.0014,200.0014,200.0094,487
Jan 31, 202515,070.0015,170.0014,500.0014,540.0014,540.0087,091
Jan 24, 202514,860.0015,100.0014,850.0015,080.0015,080.0052,164
Jan 23, 202514,980.0015,110.0014,830.0014,860.0014,860.0038,947
Jan 22, 202515,110.0015,330.0014,950.0014,960.0014,960.0053,606
Jan 21, 202515,410.0016,000.0015,020.0015,110.0015,110.0061,474
Jan 20, 202515,470.0015,470.0014,910.0015,050.0015,050.0098,494
Jan 17, 202515,720.0015,720.0015,250.0015,470.0015,470.0062,075
Jan 16, 202515,050.0015,910.0015,000.0015,720.0015,720.0096,078
Jan 15, 202514,960.0015,450.0014,880.0015,050.0015,050.0055,675
Jan 14, 202515,180.0015,290.0014,950.0015,090.0015,090.0054,890
Jan 13, 202515,340.0015,470.0015,130.0015,180.0015,180.0053,722
Jan 10, 202515,700.0015,700.0015,200.0015,340.0015,340.0061,985
Jan 9, 202515,390.0015,830.0015,250.0015,700.0015,700.0059,461
Jan 8, 202515,860.0016,030.0015,390.0015,390.0015,390.0070,556
Jan 7, 202515,500.0016,150.0015,500.0015,940.0015,940.0057,707
Jan 6, 202515,320.0016,350.0015,270.0015,590.0015,590.0061,641
Jan 3, 202515,490.0015,640.0015,200.0015,610.0015,610.0051,407
Jan 2, 202515,110.0015,380.0014,920.0015,330.0015,330.0050,388
Dec 30, 202414,200.0015,300.0014,100.0015,110.0015,110.0090,514
Dec 27, 202414,500.0014,540.0014,160.0014,200.0014,200.0052,020
Dec 26, 202415,080.0016,300.0014,060.0014,540.0014,540.0088,986
Dec 24, 202414,840.0015,050.0014,750.0014,900.0014,900.0039,585
Dec 23, 202414,680.0015,490.0014,490.0014,840.0014,840.0085,760
Dec 20, 202415,160.0015,160.0014,330.0014,400.0014,400.0074,855
Dec 19, 202415,200.0015,650.0014,650.0015,040.0015,040.0083,844
Dec 18, 202416,180.0016,200.0015,590.0015,770.0015,770.0079,426
Dec 17, 202416,430.0016,490.0015,910.0016,180.0016,180.00123,751
Dec 16, 202415,340.0016,420.0015,000.0016,270.0016,270.00179,058
Dec 13, 202415,000.0015,200.0014,710.0015,200.0015,200.0083,484
Dec 12, 202414,360.0014,970.0014,300.0014,960.0014,960.0091,125
Dec 11, 202414,070.0014,480.0014,070.0014,360.0014,360.0067,668
Dec 10, 202413,510.0014,400.0013,510.0014,050.0014,050.0071,728
Dec 9, 202414,320.0014,540.0013,140.0013,350.0013,350.00193,137
Dec 6, 202415,800.0015,910.0014,450.0014,850.0014,850.00155,996
Dec 5, 202415,270.0016,150.0014,650.0015,560.0015,560.00245,416
Dec 4, 202413,950.0015,000.0013,950.0014,900.0014,900.00147,751
Dec 3, 202413,960.0014,590.0013,910.0014,440.0014,440.0066,035
Dec 2, 202414,150.0014,470.0013,750.0013,990.0013,990.00106,924
Nov 29, 202414,980.0015,000.0014,110.0014,110.0014,110.00119,174
Nov 28, 202414,790.0015,180.0014,720.0014,920.0014,920.0072,806
Nov 27, 202414,420.0015,120.0014,420.0014,780.0014,780.0092,622
Nov 26, 202414,490.0015,100.0014,400.0014,420.0014,420.00123,957
Nov 25, 202414,760.0014,910.0014,220.0014,480.0014,480.00177,745
Nov 22, 202415,600.0015,700.0014,500.0014,750.0014,750.00196,146
Nov 21, 202416,190.0016,190.0015,240.0015,250.0015,250.00142,208
Nov 20, 202416,050.0016,340.0015,810.0015,890.0015,890.0084,621
Nov 19, 202415,540.0016,300.0015,540.0016,050.0016,050.00101,883
Nov 18, 202416,800.0016,850.0015,450.0015,730.0015,730.00215,954
Nov 15, 202416,100.0016,510.0015,730.0016,420.0016,420.00152,869
Nov 14, 202415,950.0016,750.0015,950.0016,410.0016,410.00130,296
Nov 13, 202416,860.0016,860.0015,920.0015,930.0015,930.00224,355
Nov 12, 202418,410.0018,430.0016,730.0016,860.0016,860.00310,676
Nov 11, 202418,000.0019,010.0017,710.0018,200.0018,200.00297,944
Nov 8, 202417,470.0018,220.0017,230.0018,000.0018,000.00146,753
Nov 7, 202417,320.0018,320.0016,800.0017,470.0017,470.00220,898
Nov 6, 202417,160.0017,420.0016,810.0017,320.0017,320.00164,369
Nov 5, 202417,920.0018,190.0016,790.0017,150.0017,150.00254,848
Nov 4, 202417,170.0018,220.0016,430.0017,940.0017,940.00364,289
Nov 1, 202417,820.0018,080.0016,980.0017,200.0017,200.00365,639
Oct 31, 202419,970.0019,970.0017,980.0017,990.0017,990.00470,443
Oct 30, 202419,690.0020,750.0019,090.0019,970.0019,970.00402,784
Oct 29, 202419,880.0020,300.0018,690.0019,660.0019,660.00521,999
Oct 28, 202418,150.0020,900.0018,110.0019,880.0019,880.001,432,886
Oct 25, 202417,090.0018,280.0016,850.0017,660.0017,660.00554,447
Oct 24, 202416,680.0017,420.0016,290.0017,090.0017,090.00443,432
Oct 23, 202414,500.0017,370.0014,500.0016,950.0016,950.001,954,990
Oct 22, 202414,510.0014,840.0013,950.0014,280.0014,280.00163,310
Oct 21, 202415,020.0015,100.0014,800.0014,900.0014,900.0077,072
Oct 18, 202415,080.0015,250.0014,650.0014,900.0014,900.00132,649
Oct 17, 202415,050.0015,100.0014,640.0015,020.0015,020.00146,731
Oct 16, 202414,700.0015,120.0014,570.0015,040.0015,040.00266,873
Oct 15, 202414,200.0014,680.0013,980.0014,650.0014,650.00138,366
Oct 14, 202414,350.0014,350.0013,900.0014,160.0014,160.0076,912
Oct 11, 202413,800.0014,310.0013,470.0014,190.0014,190.00101,838
Oct 10, 202413,930.0014,180.0013,120.0013,800.0013,800.00251,191
Oct 8, 202414,740.0015,050.0013,820.0013,870.0013,870.00309,816
Oct 7, 202415,100.0015,280.0014,630.0014,670.0014,670.00172,883
Oct 4, 202414,300.0015,650.0014,040.0015,080.0015,080.00293,102
Oct 2, 202414,980.0014,980.0014,280.0014,280.0014,280.00142,116
Sep 30, 202414,080.0015,400.0014,080.0015,000.0015,000.00272,158
Sep 27, 202414,420.0014,420.0013,900.0013,980.0013,980.0072,509
Sep 26, 202414,060.0014,410.0014,060.0014,350.0014,350.0057,662
Sep 25, 202414,530.0014,680.0013,960.0014,110.0014,110.00100,677
Sep 24, 202415,000.0015,000.0014,200.0014,480.0014,480.00100,920
Sep 23, 202415,800.0015,840.0014,650.0014,770.0014,770.00303,665
Sep 20, 202414,520.0014,850.0014,150.0014,760.0014,760.00160,623
Sep 19, 202413,650.0014,670.0013,650.0014,530.0014,530.00184,368
Sep 13, 202413,500.0013,920.0013,400.0013,500.0013,500.0097,084
Sep 12, 202413,300.0013,380.0013,120.0013,350.0013,350.0060,493
Sep 11, 202412,800.0013,420.0012,700.0013,190.0013,190.0076,599
Sep 10, 202413,090.0013,090.0012,590.0012,680.0012,680.0059,723
Sep 9, 202412,580.0012,960.0012,510.0012,860.0012,860.0056,780
Sep 6, 202413,080.0013,160.0012,500.0012,790.0012,790.0083,334
Sep 5, 202414,000.0014,130.0013,150.0013,150.0013,150.0086,437
Sep 4, 202413,150.0013,700.0012,900.0013,700.0013,700.00104,206
Sep 3, 202413,890.0014,160.0013,280.0013,490.0013,490.0083,621
Sep 2, 202414,390.0014,410.0013,600.0013,750.0013,750.00129,095
Aug 30, 202414,490.0014,490.0014,050.0014,120.0014,120.0060,652
Aug 29, 202414,590.0014,930.0014,020.0014,440.0014,440.00175,440
Aug 28, 202414,550.0014,820.0014,200.0014,380.0014,380.00119,677
Aug 27, 202414,410.0014,950.0014,310.0014,500.0014,500.00122,582
Aug 26, 202413,750.0014,410.0013,530.0014,410.0014,410.00185,850
Aug 23, 202413,510.0013,830.0013,400.0013,500.0013,500.00100,009
Aug 22, 202414,190.0014,350.0013,460.0013,600.0013,600.00140,596
Aug 21, 202414,670.0014,670.0013,640.0014,100.0014,100.00196,338
Aug 20, 202414,890.0015,290.0014,250.0014,670.0014,670.00249,672
Aug 19, 202416,030.0016,220.0014,560.0014,590.0014,590.00381,778
Aug 16, 202415,020.0015,980.0014,610.0015,760.0015,760.00256,291
Aug 14, 202414,750.0015,150.0014,320.0015,020.0015,020.00150,682
Aug 13, 202415,540.0015,540.0014,210.0014,500.0014,500.00263,052
Aug 12, 202414,250.0015,630.0013,900.0015,270.0015,270.00386,624
Aug 9, 202413,450.0013,950.0013,180.0013,770.0013,770.00162,773
Aug 8, 202413,210.0013,530.0012,770.0013,240.0013,240.00157,833
Aug 7, 202412,030.0013,230.0012,030.0013,230.0013,230.00171,744
Aug 6, 202411,420.0012,240.0011,410.0012,120.0012,120.00133,658
Aug 5, 202412,400.0012,480.0010,350.0011,420.0011,420.00311,238
Aug 2, 202413,500.0013,570.0012,330.0012,620.0012,620.00494,151
Aug 1, 202413,830.0014,460.0013,450.0013,700.0013,700.00202,609
Jul 31, 202414,260.0015,320.0013,530.0013,830.0013,830.00360,550
Jul 30, 202413,300.0014,620.0013,230.0014,410.0014,410.00486,518
Jul 29, 202413,540.0014,210.0013,220.0013,220.0013,220.00414,238
Jul 26, 202414,400.0015,750.0013,520.0013,760.0013,760.003,164,140
Jul 25, 202412,630.0012,880.0011,370.0012,140.0012,140.00293,465
Jul 24, 202412,590.0012,970.0012,400.0012,620.0012,620.00172,793
Jul 23, 202411,650.0012,590.0011,650.0012,590.0012,590.00202,771
Jul 22, 202411,950.0012,110.0011,360.0011,800.0011,800.00131,029
Jul 19, 202411,630.0012,200.0011,400.0011,900.0011,900.00293,537
Jul 18, 202410,920.0011,650.0010,620.0011,630.0011,630.00206,449
Jul 17, 202410,530.0011,450.0010,320.0011,130.0011,130.00460,046
Jul 16, 20249,550.0010,320.009,490.0010,320.0010,320.00180,685
Jul 15, 20249,640.0010,410.009,370.009,570.009,570.00287,491
Jul 12, 20249,590.009,590.009,340.009,540.009,540.0061,241
Jul 11, 20249,400.009,650.009,260.009,590.009,590.0071,801
Jul 10, 20249,380.009,450.009,230.009,400.009,400.0029,131
Jul 9, 20249,460.009,630.009,290.009,360.009,360.0051,200
Jul 8, 20249,200.009,500.009,130.009,460.009,460.0069,983
Jul 5, 20248,800.009,370.008,780.009,190.009,190.0085,909
Jul 4, 20248,940.008,940.008,700.008,820.008,820.0045,674
Jul 3, 20248,840.009,020.008,810.008,900.008,900.0024,312
Jul 2, 20248,830.008,830.008,630.008,760.008,760.0029,169
Jul 1, 20248,790.008,920.008,650.008,830.008,830.0033,775
Jun 28, 20248,840.008,840.008,570.008,650.008,650.0031,704
Jun 27, 20248,780.008,810.008,540.008,730.008,730.0037,885
Jun 26, 20248,940.008,940.008,680.008,780.008,780.0019,096
Jun 25, 20248,750.008,910.008,570.008,840.008,840.0039,043
Jun 24, 20248,900.008,950.008,640.008,760.008,760.0053,994
Jun 21, 20248,950.009,210.008,800.008,900.008,900.0061,599
Jun 20, 20248,830.008,950.008,790.008,950.008,950.0016,988
Jun 19, 20248,710.009,000.008,710.008,770.008,770.0037,784
Jun 18, 20248,760.009,120.008,710.008,780.008,780.0068,273
Jun 17, 20249,000.009,030.008,700.008,860.008,860.0054,306
Jun 14, 20249,700.009,710.008,950.008,970.008,970.00107,778
Jun 13, 20249,830.009,840.009,610.009,650.009,650.0054,717
Jun 12, 20249,300.009,850.009,240.009,850.009,850.00164,156
Jun 11, 20249,340.009,400.009,150.009,300.009,300.0070,931
Jun 10, 20248,740.009,540.008,650.009,340.009,340.00223,361
Jun 7, 20248,540.008,750.008,500.008,720.008,720.0057,831
Jun 5, 20248,610.008,690.008,430.008,530.008,530.0033,517
Jun 4, 20248,500.008,700.008,450.008,700.008,700.0063,233
Jun 3, 20247,970.008,540.007,880.008,500.008,500.00168,568
May 31, 20248,050.008,050.007,890.007,950.007,950.0038,709
May 30, 20247,970.008,010.007,800.008,000.008,000.0035,839
May 29, 20248,010.008,100.007,930.007,970.007,970.0053,956
May 28, 20247,700.008,140.007,650.008,010.008,010.0071,155
May 27, 20247,690.007,850.007,610.007,700.007,700.0045,738
May 24, 20247,780.007,820.007,660.007,690.007,690.0035,448
May 23, 20247,830.007,890.007,790.007,820.007,820.0024,056
May 22, 20247,940.007,960.007,810.007,820.007,820.0044,094
May 21, 20248,000.008,000.007,900.007,940.007,940.0019,099
May 20, 20248,050.008,070.007,920.007,950.007,950.0035,825
May 17, 20248,070.008,140.008,000.008,050.008,050.0044,779
May 16, 20248,030.008,080.007,960.008,070.008,070.0017,891
May 14, 20247,970.008,030.007,960.007,980.007,980.0012,889
May 13, 20248,000.008,060.007,960.007,980.007,980.0017,573
May 10, 20248,060.008,060.007,990.008,020.008,020.0021,166
May 9, 20248,100.008,120.008,000.008,060.008,060.0026,403
May 8, 20248,040.008,130.008,030.008,110.008,110.0017,591
May 7, 20248,100.008,180.008,040.008,100.008,100.0023,841
May 3, 20248,070.008,190.008,020.008,100.008,100.0022,742
May 2, 20248,010.008,220.008,010.008,090.008,090.0031,683
Apr 30, 20248,030.008,070.007,990.008,060.008,060.0017,033
Apr 29, 20248,050.008,060.007,970.008,030.008,030.0014,775
Apr 26, 20248,080.008,080.007,950.008,000.008,000.0018,299
Apr 25, 20248,020.008,090.008,000.008,010.008,010.0019,303
Apr 24, 20248,080.008,110.008,000.008,060.008,060.0016,685
Apr 23, 20248,100.008,440.008,000.008,010.008,010.0064,728