Precision Biosensor Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,467.00 | 1,486.00 | 1,467.00 | 1,474.00 | 1,474.00 | 1,223 |
| 2026-10-21 | 1,459.00 | 1,524.00 | 1,456.00 | 1,467.00 | 1,467.00 | 8,291 |
| 2026-10-20 | 1,464.00 | 1,488.00 | 1,463.00 | 1,471.00 | 1,471.00 | 692 |
| 2026-10-19 | 1,526.00 | 1,526.00 | 1,401.00 | 1,488.00 | 1,488.00 | 2,968 |
| 2026-10-16 | 1,400.00 | 1,506.00 | 1,400.00 | 1,490.00 | 1,490.00 | 4,121 |
| 2026-10-15 | 1,441.00 | 1,455.00 | 1,361.00 | 1,374.00 | 1,374.00 | 4,126 |
| 2026-10-14 | 1,533.00 | 1,533.00 | 1,460.00 | 1,460.00 | 1,460.00 | 2,587 |
| 2026-10-13 | 1,502.00 | 1,502.00 | 1,450.00 | 1,469.00 | 1,469.00 | 34,084 |
| 2026-10-12 | 1,490.00 | 1,505.00 | 1,473.00 | 1,504.00 | 1,504.00 | 4,183 |
| 2026-10-08 | 1,492.00 | 1,500.00 | 1,475.00 | 1,488.00 | 1,488.00 | 3,860 |
| 2026-10-07 | 1,500.00 | 1,523.00 | 1,479.00 | 1,492.00 | 1,492.00 | 6,670 |
| 2026-10-06 | 1,487.00 | 1,536.00 | 1,465.00 | 1,500.00 | 1,500.00 | 12,461 |
| 2026-10-02 | 1,549.00 | 1,549.00 | 1,470.00 | 1,486.00 | 1,486.00 | 10,633 |
| 2026-10-01 | 1,481.00 | 1,544.00 | 1,480.00 | 1,493.00 | 1,493.00 | 4,239 |
| 2026-09-30 | 1,485.00 | 1,557.00 | 1,453.00 | 1,490.00 | 1,490.00 | 11,530 |
| 2026-09-29 | 1,520.00 | 1,566.00 | 1,462.00 | 1,497.00 | 1,497.00 | 13,022 |
| 2026-09-28 | 1,549.00 | 1,549.00 | 1,484.00 | 1,520.00 | 1,520.00 | 4,748 |
| 2026-09-23 | 1,503.00 | 1,584.00 | 1,469.00 | 1,500.00 | 1,500.00 | 3,825 |
| 2026-09-22 | 1,527.00 | 1,531.00 | 1,447.00 | 1,491.00 | 1,491.00 | 14,070 |
| 2026-09-21 | 1,595.00 | 1,798.00 | 1,430.00 | 1,530.00 | 1,530.00 | 234,082 |
| 2026-09-18 | 1,654.00 | 1,655.00 | 1,471.00 | 1,477.00 | 1,477.00 | 30,524 |
| 2026-09-17 | 1,481.00 | 1,499.00 | 1,460.00 | 1,499.00 | 1,499.00 | 2,575 |
| 2026-09-16 | 1,508.00 | 1,508.00 | 1,479.00 | 1,499.00 | 1,499.00 | 1,638 |
| 2026-09-15 | 1,520.00 | 1,520.00 | 1,470.00 | 1,508.00 | 1,508.00 | 1,139 |
| 2026-09-14 | 1,490.00 | 1,525.00 | 1,470.00 | 1,525.00 | 1,525.00 | 4,507 |
| 2026-09-11 | 1,493.00 | 1,494.00 | 1,485.00 | 1,490.00 | 1,490.00 | 1,152 |
| 2026-09-10 | 1,518.00 | 1,518.00 | 1,493.00 | 1,494.00 | 1,494.00 | 1,248 |
| 2026-09-09 | 1,543.00 | 1,543.00 | 1,500.00 | 1,518.00 | 1,518.00 | 4,314 |
| 2026-09-08 | 1,556.00 | 1,609.00 | 1,521.00 | 1,543.00 | 1,543.00 | 9,155 |
| 2026-09-07 | 1,543.00 | 1,557.00 | 1,529.00 | 1,557.00 | 1,557.00 | 4,193 |
| 2026-09-04 | 1,537.00 | 1,570.00 | 1,507.00 | 1,557.00 | 1,557.00 | 2,725 |
| 2026-09-03 | 1,540.00 | 1,600.00 | 1,534.00 | 1,537.00 | 1,537.00 | 9,344 |
| 2026-09-02 | 1,576.00 | 1,576.00 | 1,540.00 | 1,540.00 | 1,540.00 | 8,037 |
| 2026-09-01 | 1,577.00 | 1,628.00 | 1,543.00 | 1,576.00 | 1,576.00 | 9,991 |
| 2026-08-31 | 1,540.00 | 1,588.00 | 1,532.00 | 1,577.00 | 1,577.00 | 9,701 |
| 2026-08-28 | 1,549.00 | 1,584.00 | 1,515.00 | 1,540.00 | 1,540.00 | 12,787 |
| 2026-08-27 | 1,465.00 | 1,567.00 | 1,452.00 | 1,554.00 | 1,554.00 | 17,165 |
| 2026-08-26 | 1,464.00 | 1,465.00 | 1,412.00 | 1,465.00 | 1,465.00 | 6,404 |
| 2026-08-25 | 1,465.00 | 1,465.00 | 1,407.00 | 1,464.00 | 1,464.00 | 6,993 |
| 2026-08-24 | 1,440.00 | 1,481.00 | 1,429.00 | 1,465.00 | 1,465.00 | 16,724 |
| 2026-08-21 | 1,470.00 | 1,470.00 | 1,430.00 | 1,440.00 | 1,440.00 | 10,690 |
| 2026-08-20 | 1,439.00 | 1,478.00 | 1,429.00 | 1,470.00 | 1,470.00 | 3,154 |
| 2026-08-19 | 1,463.00 | 1,463.00 | 1,415.00 | 1,440.00 | 1,440.00 | 2,103 |
| 2026-08-18 | 1,470.00 | 1,484.00 | 1,455.00 | 1,478.00 | 1,478.00 | 14,345 |
| 2026-08-14 | 1,452.00 | 1,490.00 | 1,452.00 | 1,480.00 | 1,480.00 | 2,830 |
| 2026-08-13 | 1,475.00 | 1,475.00 | 1,442.00 | 1,461.00 | 1,461.00 | 3,945 |
| 2026-08-12 | 1,483.00 | 1,483.00 | 1,462.00 | 1,475.00 | 1,475.00 | 10,136 |
| 2026-08-11 | 1,589.00 | 1,589.00 | 1,395.00 | 1,483.00 | 1,483.00 | 15,366 |
| 2026-08-10 | 1,373.00 | 1,478.00 | 1,373.00 | 1,413.00 | 1,413.00 | 14,275 |
| 2026-08-07 | 1,345.00 | 1,398.00 | 1,300.00 | 1,373.00 | 1,373.00 | 10,363 |
| 2026-08-06 | 1,339.00 | 1,399.00 | 1,315.00 | 1,338.00 | 1,338.00 | 9,567 |
| 2026-08-05 | 1,323.00 | 1,520.00 | 1,305.00 | 1,337.00 | 1,337.00 | 20,330 |
| 2026-08-04 | 1,247.00 | 1,352.00 | 1,242.00 | 1,310.00 | 1,310.00 | 18,307 |
| 2026-08-03 | 1,244.00 | 1,268.00 | 1,166.00 | 1,241.00 | 1,241.00 | 12,584 |
| 2026-07-31 | 1,210.00 | 1,246.00 | 1,180.00 | 1,232.00 | 1,232.00 | 3,367 |
| 2026-07-30 | 1,201.00 | 1,213.00 | 1,175.00 | 1,199.00 | 1,199.00 | 10,129 |
| 2026-07-29 | 1,327.00 | 1,327.00 | 1,106.00 | 1,190.00 | 1,190.00 | 13,357 |
| 2026-07-28 | 1,370.00 | 1,370.00 | 1,210.00 | 1,320.00 | 1,320.00 | 27,124 |
| 2026-07-27 | 1,350.00 | 1,375.00 | 1,321.00 | 1,370.00 | 1,370.00 | 7,102 |
| 2026-07-24 | 1,333.00 | 1,354.00 | 1,320.00 | 1,350.00 | 1,350.00 | 14,968 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.