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%WTI100.14▲ 3.08%
← 335810.KQ stock page

Precision Biosensor Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-282,585.002,625.002,570.002,580.002,580.005,214
2025-04-252,615.002,645.002,580.002,580.002,580.0014,699
2025-04-242,605.002,670.002,600.002,610.002,610.005,783
2025-04-232,660.002,660.002,525.002,595.002,595.0018,261
2025-04-222,680.002,715.002,580.002,580.002,580.0031,638
2025-04-212,720.002,725.002,680.002,680.002,680.006,899
2025-04-182,725.002,735.002,680.002,720.002,720.003,092
2025-04-172,700.002,730.002,650.002,710.002,710.005,261
2025-04-162,660.002,800.002,650.002,670.002,670.0026,463
2025-04-152,635.002,665.002,615.002,655.002,655.003,261
2025-04-142,615.002,660.002,575.002,610.002,610.0011,864
2025-04-112,600.002,620.002,570.002,590.002,590.004,588
2025-04-102,540.002,645.002,530.002,600.002,600.0015,897
2025-04-092,615.002,635.002,510.002,540.002,540.0012,816
2025-04-082,665.002,665.002,595.002,635.002,635.0011,316
2025-04-072,765.002,765.002,605.002,635.002,635.0011,826
2025-04-042,755.002,775.002,690.002,770.002,770.0013,329
2025-04-032,750.002,780.002,690.002,780.002,780.0015,128
2025-04-022,690.002,755.002,660.002,755.002,755.0010,784
2025-04-012,600.002,715.002,555.002,690.002,690.0015,780
2025-03-312,630.002,665.002,590.002,600.002,600.003,403
2025-03-282,660.002,690.002,625.002,665.002,665.004,779
2025-03-272,645.002,735.002,605.002,660.002,660.005,384
2025-03-262,670.002,695.002,610.002,635.002,635.0010,472
2025-03-252,670.002,690.002,660.002,670.002,670.008,693
2025-03-242,655.002,690.002,630.002,670.002,670.003,907
2025-03-212,640.002,690.002,610.002,655.002,655.007,522
2025-03-202,705.002,715.002,635.002,660.002,660.004,211
2025-03-192,710.002,745.002,685.002,705.002,705.002,919
2025-03-182,705.002,745.002,660.002,700.002,700.0013,701
2025-03-172,720.002,780.002,685.002,690.002,690.006,446
2025-03-142,725.002,740.002,695.002,720.002,720.004,224
2025-03-132,730.002,770.002,660.002,730.002,730.004,759
2025-03-122,725.002,830.002,690.002,725.002,725.008,882
2025-03-112,715.002,755.002,610.002,730.002,730.002,952
2025-03-102,725.002,830.002,680.002,765.002,765.004,173
2025-03-072,700.002,730.002,665.002,715.002,715.007,037
2025-03-062,760.002,760.002,670.002,720.002,720.0013,695
2025-03-052,680.002,765.002,660.002,720.002,720.0012,916
2025-03-042,720.002,780.002,665.002,680.002,680.008,624
2025-02-282,805.002,805.002,710.002,710.002,710.009,499
2025-02-272,830.002,950.002,720.002,805.002,805.0014,342
2025-02-262,820.002,830.002,780.002,810.002,810.006,754
2025-02-252,875.002,875.002,790.002,810.002,810.006,092
2025-02-242,850.002,895.002,825.002,875.002,875.0010,657
2025-02-212,860.002,860.002,800.002,850.002,850.006,233
2025-02-202,900.002,900.002,795.002,860.002,860.009,448
2025-02-192,895.002,925.002,845.002,870.002,870.0014,633
2025-02-182,895.002,895.002,840.002,895.002,895.006,714
2025-02-172,825.002,885.002,820.002,885.002,885.009,540
2025-02-142,870.002,870.002,805.002,825.002,825.003,462
2025-02-132,835.002,865.002,800.002,830.002,830.007,799
2025-02-122,835.002,885.002,820.002,835.002,835.005,612
2025-02-112,955.002,955.002,840.002,840.002,840.006,630
2025-02-102,905.002,905.002,845.002,875.002,875.003,645
2025-02-072,870.002,935.002,870.002,910.002,910.00764
2025-02-062,885.002,970.002,880.002,895.002,895.0010,099
2025-02-052,885.002,970.002,885.002,890.002,890.0010,009
2025-02-042,850.003,030.002,840.002,885.002,885.0016,487
2025-02-032,945.002,945.002,820.002,880.002,880.006,908
← NewerPage 7 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.