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
2026-01-222,670.002,735.002,550.002,625.002,625.0030,798
2026-01-212,660.002,685.002,615.002,630.002,630.0020,398
2026-01-202,665.002,715.002,610.002,685.002,685.009,403
2026-01-192,805.002,805.002,650.002,665.002,665.0023,092
2026-01-162,770.003,055.002,655.002,720.002,720.00145,843
2026-01-152,770.002,770.002,650.002,670.002,670.0016,411
2026-01-142,680.002,765.002,620.002,700.002,700.0021,734
2026-01-132,680.002,715.002,645.002,695.002,695.0024,645
2026-01-122,760.002,760.002,650.002,680.002,680.0047,083
2026-01-092,835.002,885.002,760.002,760.002,760.0015,346
2026-01-082,940.003,085.002,705.002,835.002,835.0066,252
2026-01-072,810.003,090.002,810.002,920.002,920.00154,046
2026-01-062,610.003,345.002,610.002,810.002,810.00602,043
2026-01-052,660.002,730.002,515.002,610.002,610.0027,800
2026-01-022,655.002,760.002,650.002,660.002,660.005,146
2025-12-302,765.002,765.002,620.002,655.002,655.009,358
2025-12-292,655.002,780.002,615.002,655.002,655.0015,831
2025-12-262,730.002,755.002,580.002,670.002,670.0022,837
2025-12-242,810.002,810.002,710.002,740.002,740.0016,309
2025-12-232,790.002,795.002,755.002,755.002,755.0014,789
2025-12-222,845.002,850.002,765.002,770.002,770.0016,345
2025-12-193,000.003,000.002,785.002,790.002,790.0012,250
2025-12-182,785.003,000.002,740.002,850.002,850.0052,555
2025-12-172,820.002,870.002,710.002,775.002,775.0016,738
2025-12-162,800.002,970.002,800.002,835.002,835.0027,217
2025-12-152,790.002,870.002,760.002,800.002,800.009,938
2025-12-122,910.002,935.002,790.002,800.002,800.0014,146
2025-12-112,955.002,955.002,795.002,855.002,855.0013,959
2025-12-102,870.002,905.002,800.002,810.002,810.0027,364
2025-12-092,935.002,970.002,875.002,890.002,890.0017,079
2025-12-082,965.002,995.002,925.002,935.002,935.0013,400
2025-12-052,970.002,995.002,920.002,965.002,965.0015,478
2025-12-042,905.003,045.002,890.002,970.002,970.0012,966
2025-12-032,990.003,040.002,905.002,905.002,905.0025,348
2025-12-022,985.003,005.002,935.002,985.002,985.0015,914
2025-12-012,960.003,100.002,890.003,015.003,015.0037,714
2025-11-283,085.003,085.002,895.002,925.002,925.0019,029
2025-11-272,950.002,990.002,890.002,895.002,895.0028,877
2025-11-262,910.003,035.002,910.002,940.002,940.0022,961
2025-11-253,050.003,050.002,915.002,920.002,920.0040,063
2025-11-243,200.003,315.002,945.002,970.002,970.00114,795
2025-11-212,920.003,435.002,835.003,170.003,170.00433,215
2025-11-202,965.003,075.002,900.002,920.002,920.00106,532
2025-11-192,740.003,505.002,710.003,005.003,005.00976,537
2025-11-182,835.002,865.002,720.002,740.002,740.0018,871
2025-11-172,800.002,905.002,730.002,835.002,835.0050,451
2025-11-142,745.002,820.002,730.002,755.002,755.0022,547
2025-11-132,810.002,880.002,655.002,780.002,780.0011,357
2025-11-122,925.002,925.002,780.002,805.002,805.007,456
2025-11-112,795.002,870.002,755.002,785.002,785.0012,197
2025-11-102,765.002,790.002,730.002,765.002,765.009,561
2025-11-073,000.003,000.002,715.002,745.002,745.0053,691
2025-11-062,665.003,060.002,665.002,815.002,815.00116,000
2025-11-052,760.002,760.002,600.002,665.002,665.0033,116
2025-11-042,870.002,990.002,750.002,760.002,760.00139,875
2025-11-032,520.003,275.002,520.002,900.002,900.001,270,741
2025-10-312,580.002,580.002,405.002,520.002,520.0044,916
2025-10-302,725.002,740.002,555.002,580.002,580.0041,028
2025-10-292,785.002,790.002,715.002,725.002,725.0019,414
2025-10-282,805.002,860.002,760.002,775.002,775.0026,202
← NewerPage 4 of 5 · 245 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.