See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.69▲ 1.23%
← 335810.KQ stock page

Precision Biosensor Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-283,085.003,170.003,015.003,085.003,085.0049,648
2025-07-253,020.003,130.002,925.003,085.003,085.0051,063
2025-07-242,950.003,050.002,915.003,000.003,000.0028,758
2025-07-232,900.003,070.002,900.002,950.002,950.0022,362
2025-07-222,985.002,990.002,900.002,905.002,905.0018,326
2025-07-212,940.003,000.002,900.002,985.002,985.0016,092
2025-07-182,975.003,005.002,915.002,940.002,940.0025,487
2025-07-173,010.003,010.002,890.002,975.002,975.0047,759
2025-07-163,210.003,210.002,975.002,990.002,990.0043,724
2025-07-153,160.003,160.002,980.003,030.003,030.0078,949
2025-07-143,030.003,180.003,000.003,115.003,115.0073,940
2025-07-113,050.003,095.003,010.003,030.003,030.0016,730
2025-07-103,055.003,130.002,975.003,060.003,060.0073,386
2025-07-093,010.003,140.002,965.003,045.003,045.0054,578
2025-07-082,875.003,050.002,865.003,010.003,010.0026,376
2025-07-072,960.002,995.002,870.002,960.002,960.0041,151
2025-07-043,050.003,050.002,905.002,960.002,960.0030,187
2025-07-032,965.003,050.002,930.003,015.003,015.0049,219
2025-07-023,080.003,080.002,800.002,955.002,955.0083,719
2025-07-013,045.003,175.003,040.003,080.003,080.0052,104
2025-06-302,895.003,080.002,895.003,045.003,045.0093,281
2025-06-272,960.002,965.002,882.002,890.002,890.0061,532
2025-06-263,040.003,040.002,905.002,960.002,960.0086,766
2025-06-253,140.003,275.002,950.003,040.003,040.00216,825
2025-06-243,350.003,370.003,135.003,175.003,175.00190,412
2025-06-233,415.003,510.003,300.003,300.003,300.00317,630
2025-06-203,375.004,500.003,335.003,520.003,520.005,072,303
2025-06-192,800.003,510.002,615.003,510.003,510.001,480,896
2025-06-182,580.002,700.002,580.002,700.002,700.0073,799
2025-06-172,580.002,615.002,555.002,600.002,600.0017,178
2025-06-162,600.002,600.002,570.002,575.002,575.009,561
2025-06-132,650.002,650.002,555.002,600.002,600.0020,777
2025-06-122,640.002,665.002,620.002,650.002,650.0027,205
2025-06-112,630.002,690.002,600.002,640.002,640.0049,286
2025-06-102,625.002,725.002,545.002,630.002,630.0032,431
2025-06-092,630.002,630.002,590.002,625.002,625.0011,462
2025-06-052,655.002,655.002,590.002,635.002,635.0015,538
2025-06-042,600.002,640.002,585.002,630.002,630.0010,447
2025-06-022,595.002,625.002,580.002,600.002,600.007,638
2025-05-302,710.002,710.002,590.002,590.002,590.0018,541
2025-05-292,565.002,590.002,535.002,590.002,590.0023,007
2025-05-282,555.002,600.002,555.002,565.002,565.008,561
2025-05-272,540.002,600.002,525.002,580.002,580.0019,061
2025-05-262,535.002,565.002,530.002,540.002,540.0011,042
2025-05-232,620.002,620.002,525.002,535.002,535.0012,946
2025-05-222,590.002,650.002,545.002,620.002,620.0041,434
2025-05-212,700.002,865.002,435.002,570.002,570.0074,560
2025-05-202,580.002,655.002,580.002,655.002,655.0042,158
2025-05-192,630.002,630.002,570.002,585.002,585.0019,191
2025-05-162,580.002,630.002,580.002,630.002,630.006,829
2025-05-152,615.002,620.002,565.002,610.002,610.008,164
2025-05-142,595.002,625.002,560.002,610.002,610.008,104
2025-05-132,565.002,660.002,555.002,595.002,595.0024,066
2025-05-122,555.002,575.002,545.002,575.002,575.007,033
2025-05-092,550.002,555.002,510.002,555.002,555.004,710
2025-05-082,430.002,550.002,430.002,550.002,550.007,127
2025-05-072,530.002,545.002,520.002,520.002,520.0013,145
2025-05-022,520.002,550.002,490.002,530.002,530.007,525
2025-04-302,525.002,565.002,500.002,520.002,520.0013,332
2025-04-292,580.002,610.002,500.002,525.002,525.0040,213
← NewerPage 6 of 21 · 1,229 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.