See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← 335810.KQ stock page

Precision Biosensor Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-222,370.002,450.002,315.002,315.002,315.0010,532
2026-04-212,385.002,500.002,370.002,370.002,370.0013,859
2026-04-202,390.002,495.002,375.002,425.002,425.0013,732
2026-04-172,395.002,455.002,300.002,425.002,425.0026,024
2026-04-162,365.002,370.002,265.002,330.002,330.0015,497
2026-04-152,325.002,370.002,215.002,250.002,250.0049,189
2026-04-142,305.002,365.002,280.002,320.002,320.007,743
2026-04-132,245.002,370.002,210.002,295.002,295.0024,366
2026-04-102,340.002,365.002,270.002,270.002,270.0012,103
2026-04-092,240.002,340.002,225.002,340.002,340.0018,159
2026-04-082,215.002,275.002,215.002,260.002,260.007,683
2026-04-072,250.002,330.002,230.002,230.002,230.009,397
2026-04-062,255.002,270.002,215.002,255.002,255.005,849
2026-04-032,240.002,305.002,240.002,260.002,260.008,736
2026-04-022,335.002,350.002,225.002,235.002,235.0032,523
2026-04-012,415.002,450.002,245.002,310.002,310.0066,349
2026-03-312,195.002,600.002,190.002,450.002,450.00302,460
2026-03-302,065.002,250.002,035.002,195.002,195.0025,668
2026-03-272,130.002,215.002,065.002,065.002,065.0015,121
2026-03-262,195.002,250.002,130.002,145.002,145.0018,213
2026-03-252,220.002,220.002,140.002,175.002,175.007,754
2026-03-242,145.002,200.002,105.002,140.002,140.003,053
2026-03-232,175.002,180.002,100.002,100.002,100.0017,410
2026-03-202,170.002,235.002,110.002,175.002,175.009,600
2026-03-192,125.002,175.002,120.002,170.002,170.0021,446
2026-03-182,160.002,200.002,135.002,145.002,145.0015,203
2026-03-172,140.002,200.002,130.002,175.002,175.0016,462
2026-03-162,185.002,190.002,120.002,140.002,140.0012,644
2026-03-132,140.002,195.002,110.002,185.002,185.0052,665
2026-03-122,165.002,245.002,150.002,185.002,185.008,037
2026-03-112,105.002,300.002,100.002,155.002,155.0023,242
2026-03-102,125.002,335.002,105.002,105.002,105.0040,142
2026-03-092,300.002,300.002,100.002,140.002,140.0027,557
2026-03-062,330.002,475.002,275.002,280.002,280.0017,744
2026-03-052,225.002,330.002,215.002,320.002,320.0023,538
2026-03-042,410.002,410.002,100.002,205.002,205.0059,376
2026-03-032,550.002,575.002,430.002,455.002,455.0026,566
2026-02-272,610.002,630.002,560.002,560.002,560.0019,720
2026-02-262,680.002,770.002,610.002,610.002,610.0041,673
2026-02-252,680.002,730.002,660.002,670.002,670.0017,982
2026-02-242,650.002,705.002,650.002,670.002,670.0010,510
2026-02-232,770.002,770.002,650.002,680.002,680.0030,330
2026-02-202,650.002,740.002,650.002,700.002,700.0045,172
2026-02-192,670.002,675.002,640.002,650.002,650.0021,953
2026-02-132,750.002,750.002,600.002,645.002,645.0017,162
2026-02-122,685.002,685.002,635.002,650.002,650.0012,432
2026-02-112,740.002,740.002,630.002,635.002,635.0023,454
2026-02-102,625.002,660.002,625.002,640.002,640.0014,702
2026-02-092,750.002,750.002,615.002,625.002,625.0013,575
2026-02-062,645.002,735.002,600.002,630.002,630.0018,319
2026-02-052,700.002,700.002,610.002,645.002,645.0015,802
2026-02-042,615.002,680.002,605.002,640.002,640.0022,148
2026-02-032,600.002,625.002,565.002,620.002,620.0010,696
2026-02-022,650.002,650.002,550.002,600.002,600.0029,317
2026-01-302,655.002,655.002,610.002,620.002,620.0016,583
2026-01-292,630.002,690.002,600.002,655.002,655.0029,988
2026-01-282,695.002,760.002,620.002,650.002,650.0028,149
2026-01-272,775.002,775.002,620.002,695.002,695.0023,634
2026-01-262,800.002,800.002,640.002,675.002,675.0031,420
2026-01-232,620.002,670.002,615.002,670.002,670.0024,667
← NewerPage 3 of 21 · 1,223 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.