Precision Biosensor Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,275.00 | 1,336.00 | 1,264.00 | 1,334.00 | 1,334.00 | 7,537 |
| 2026-07-21 | 1,274.00 | 1,409.00 | 1,270.00 | 1,315.00 | 1,315.00 | 16,738 |
| 2026-07-20 | 1,455.00 | 1,455.00 | 1,270.00 | 1,270.00 | 1,270.00 | 32,373 |
| 2026-07-16 | 1,497.00 | 1,497.00 | 1,458.00 | 1,486.00 | 1,486.00 | 218 |
| 2026-07-15 | 1,550.00 | 1,596.00 | 1,454.00 | 1,484.00 | 1,484.00 | 4,424 |
| 2026-07-14 | 1,535.00 | 1,535.00 | 1,448.00 | 1,490.00 | 1,490.00 | 25,082 |
| 2026-07-13 | 1,402.00 | 1,492.00 | 1,402.00 | 1,451.00 | 1,451.00 | 8,991 |
| 2026-07-10 | 1,470.00 | 1,566.00 | 1,421.00 | 1,500.00 | 1,500.00 | 3,204 |
| 2026-07-09 | 1,514.00 | 1,514.00 | 1,403.00 | 1,470.00 | 1,470.00 | 5,856 |
| 2026-07-08 | 1,534.00 | 1,534.00 | 1,359.00 | 1,446.00 | 1,446.00 | 32,686 |
| 2026-07-07 | 1,498.00 | 1,515.00 | 1,363.00 | 1,442.00 | 1,442.00 | 18,491 |
| 2026-07-06 | 1,509.00 | 1,509.00 | 1,484.00 | 1,501.00 | 1,501.00 | 1,549 |
| 2026-07-03 | 1,589.00 | 1,589.00 | 1,450.00 | 1,490.00 | 1,490.00 | 9,470 |
| 2026-07-02 | 1,493.00 | 1,539.00 | 1,485.00 | 1,495.00 | 1,495.00 | 3,358 |
| 2026-07-01 | 1,514.00 | 1,515.00 | 1,490.00 | 1,493.00 | 1,493.00 | 9,223 |
| 2026-06-30 | 1,584.00 | 1,584.00 | 1,463.00 | 1,515.00 | 1,515.00 | 8,501 |
| 2026-06-29 | 1,377.00 | 1,519.00 | 1,377.00 | 1,490.00 | 1,490.00 | 31,508 |
| 2026-06-26 | 1,436.00 | 1,443.00 | 1,341.00 | 1,377.00 | 1,377.00 | 24,817 |
| 2026-06-25 | 1,554.00 | 1,554.00 | 1,405.00 | 1,436.00 | 1,436.00 | 20,319 |
| 2026-06-24 | 1,417.00 | 1,465.00 | 1,417.00 | 1,439.00 | 1,439.00 | 27,486 |
| 2026-06-23 | 1,529.00 | 1,554.00 | 1,417.00 | 1,430.00 | 1,430.00 | 19,544 |
| 2026-06-22 | 1,595.00 | 1,595.00 | 1,530.00 | 1,544.00 | 1,544.00 | 10,078 |
| 2026-06-19 | 1,695.00 | 1,695.00 | 1,529.00 | 1,595.00 | 1,595.00 | 36,672 |
| 2026-06-18 | 1,674.00 | 1,800.00 | 1,623.00 | 1,700.00 | 1,700.00 | 13,901 |
| 2026-06-17 | 1,740.00 | 1,790.00 | 1,665.00 | 1,687.00 | 1,687.00 | 14,589 |
| 2026-06-16 | 1,753.00 | 1,776.00 | 1,710.00 | 1,712.00 | 1,712.00 | 25,547 |
| 2026-06-15 | 1,815.00 | 1,826.00 | 1,750.00 | 1,751.00 | 1,751.00 | 16,227 |
| 2026-06-12 | 1,648.00 | 1,827.00 | 1,648.00 | 1,769.00 | 1,769.00 | 21,388 |
| 2026-06-11 | 1,833.00 | 1,836.00 | 1,599.00 | 1,659.00 | 1,659.00 | 15,194 |
| 2026-06-10 | 1,848.00 | 1,848.00 | 1,603.00 | 1,668.00 | 1,668.00 | 14,709 |
| 2026-06-09 | 1,655.00 | 1,729.00 | 1,600.00 | 1,689.00 | 1,689.00 | 43,236 |
| 2026-06-08 | 1,718.00 | 1,750.00 | 1,559.00 | 1,655.00 | 1,655.00 | 12,150 |
| 2026-06-05 | 1,890.00 | 1,890.00 | 1,702.00 | 1,732.00 | 1,732.00 | 5,806 |
| 2026-06-04 | 1,749.00 | 1,820.00 | 1,700.00 | 1,774.00 | 1,774.00 | 23,527 |
| 2026-06-02 | 1,724.00 | 1,761.00 | 1,703.00 | 1,749.00 | 1,749.00 | 13,282 |
| 2026-06-01 | 1,847.00 | 1,847.00 | 1,727.00 | 1,740.00 | 1,740.00 | 79,334 |
| 2026-05-29 | 1,916.00 | 1,916.00 | 1,850.00 | 1,861.00 | 1,861.00 | 23,021 |
| 2026-05-28 | 1,958.00 | 2,005.00 | 1,850.00 | 1,916.00 | 1,916.00 | 36,120 |
| 2026-05-27 | 2,055.00 | 2,055.00 | 1,955.00 | 1,957.00 | 1,957.00 | 40,017 |
| 2026-05-26 | 2,110.00 | 2,175.00 | 2,030.00 | 2,055.00 | 2,055.00 | 19,957 |
| 2026-05-22 | 2,105.00 | 2,150.00 | 2,030.00 | 2,110.00 | 2,110.00 | 30,088 |
| 2026-05-21 | 2,105.00 | 2,225.00 | 2,010.00 | 2,030.00 | 2,030.00 | 39,059 |
| 2026-05-20 | 2,200.00 | 2,330.00 | 1,986.00 | 2,030.00 | 2,030.00 | 73,552 |
| 2026-05-19 | 2,025.00 | 2,100.00 | 1,997.00 | 2,000.00 | 2,000.00 | 13,318 |
| 2026-05-18 | 2,080.00 | 2,095.00 | 2,010.00 | 2,030.00 | 2,030.00 | 12,747 |
| 2026-05-15 | 2,305.00 | 2,305.00 | 2,052.00 | 2,100.00 | 2,100.00 | 47,623 |
| 2026-05-14 | 1,995.00 | 2,100.00 | 1,989.00 | 2,100.00 | 2,100.00 | 32,888 |
| 2026-05-13 | 1,989.00 | 2,035.00 | 1,980.00 | 1,995.00 | 1,995.00 | 19,662 |
| 2026-05-12 | 2,040.00 | 2,070.00 | 1,980.00 | 1,985.00 | 1,985.00 | 37,103 |
| 2026-05-11 | 2,170.00 | 2,170.00 | 2,045.00 | 2,050.00 | 2,050.00 | 61,379 |
| 2026-05-08 | 2,190.00 | 2,205.00 | 2,120.00 | 2,175.00 | 2,175.00 | 17,972 |
| 2026-05-07 | 2,235.00 | 2,245.00 | 2,180.00 | 2,190.00 | 2,190.00 | 17,875 |
| 2026-05-06 | 2,270.00 | 2,345.00 | 2,215.00 | 2,260.00 | 2,260.00 | 40,884 |
| 2026-05-04 | 2,265.00 | 2,450.00 | 2,240.00 | 2,270.00 | 2,270.00 | 15,537 |
| 2026-04-30 | 2,265.00 | 2,425.00 | 2,245.00 | 2,265.00 | 2,265.00 | 27,101 |
| 2026-04-29 | 2,450.00 | 2,450.00 | 2,220.00 | 2,270.00 | 2,270.00 | 16,858 |
| 2026-04-28 | 2,250.00 | 2,330.00 | 2,230.00 | 2,270.00 | 2,270.00 | 19,051 |
| 2026-04-27 | 2,385.00 | 2,385.00 | 2,230.00 | 2,250.00 | 2,250.00 | 18,341 |
| 2026-04-24 | 2,275.00 | 2,325.00 | 2,275.00 | 2,310.00 | 2,310.00 | 15,516 |
| 2026-04-23 | 2,305.00 | 2,495.00 | 2,275.00 | 2,275.00 | 2,275.00 | 21,473 |
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.