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%WTI100.26▲ 0.79%
← 335810.KQ stock page

Precision Biosensor Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-312,920.002,995.002,875.002,945.002,945.0012,568
2025-01-243,025.003,025.002,880.002,995.002,995.004,275
2025-01-232,885.002,985.002,865.002,970.002,970.0014,201
2025-01-222,895.002,950.002,875.002,885.002,885.0012,079
2025-01-212,980.002,980.002,870.002,920.002,920.0011,917
2025-01-202,895.002,990.002,890.002,935.002,935.007,916
2025-01-172,985.002,995.002,925.002,925.002,925.006,673
2025-01-162,980.003,045.002,970.003,000.003,000.005,606
2025-01-152,995.003,125.002,965.002,970.002,970.0016,329
2025-01-142,990.003,045.002,920.002,965.002,965.0015,384
2025-01-133,085.003,150.002,975.002,990.002,990.008,382
2025-01-103,075.003,140.003,025.003,085.003,085.0013,516
2025-01-093,180.003,230.003,065.003,080.003,080.0017,291
2025-01-083,120.003,170.003,065.003,170.003,170.0017,992
2025-01-073,090.003,145.002,985.003,100.003,100.0016,279
2025-01-062,950.003,125.002,870.003,075.003,075.0047,467
2025-01-032,885.002,935.002,870.002,900.002,900.0017,422
2025-01-022,825.002,905.002,780.002,875.002,875.0012,968
2024-12-302,690.002,925.002,690.002,825.002,825.0012,506
2024-12-272,720.002,890.002,605.002,695.002,695.0031,284
2024-12-262,935.002,935.002,780.002,800.002,800.009,011
2024-12-242,860.002,920.002,810.002,850.002,850.0021,053
2024-12-232,830.002,895.002,820.002,860.002,860.001,748
2024-12-202,905.002,905.002,825.002,830.002,830.0010,761
2024-12-192,885.002,995.002,835.002,905.002,905.005,453
2024-12-182,940.002,940.002,805.002,935.002,935.0019,482
2024-12-172,950.002,970.002,905.002,940.002,940.004,023
2024-12-162,890.003,000.002,880.002,945.002,945.0027,600
2024-12-132,825.002,935.002,825.002,920.002,920.0014,579
2024-12-122,895.002,905.002,800.002,850.002,850.0010,131
2024-12-112,835.002,885.002,770.002,855.002,855.0010,659
2024-12-102,605.002,775.002,600.002,770.002,770.0010,619
2024-12-092,800.002,800.002,600.002,650.002,650.0018,715
2024-12-062,785.002,835.002,670.002,800.002,800.0014,446
2024-12-052,810.002,895.002,705.002,785.002,785.007,851
2024-12-042,730.002,935.002,705.002,810.002,810.0022,589
2024-12-032,820.002,865.002,750.002,865.002,865.0020,516
2024-12-022,860.002,860.002,760.002,820.002,820.0013,122
2024-11-292,920.002,920.002,805.002,865.002,865.0014,578
2024-11-282,925.002,935.002,820.002,880.002,880.0015,294
2024-11-272,900.002,970.002,890.002,925.002,925.008,789
2024-11-262,860.002,900.002,845.002,900.002,900.005,134
2024-11-252,850.002,905.002,840.002,860.002,860.0020,833
2024-11-222,830.002,875.002,815.002,850.002,850.007,716
2024-11-212,830.002,960.002,785.002,840.002,840.0031,918
2024-11-203,000.003,010.002,830.002,830.002,830.0031,134
2024-11-193,050.003,050.002,950.003,000.003,000.008,885
2024-11-182,910.003,090.002,910.002,990.002,990.0017,047
2024-11-153,100.003,100.002,870.002,950.002,950.0028,155
2024-11-143,110.003,260.002,950.002,950.002,950.0025,048
2024-11-133,405.003,405.003,070.003,145.003,145.0044,629
2024-11-123,380.003,455.003,325.003,400.003,400.0018,287
2024-11-113,385.003,495.003,360.003,415.003,415.0027,644
2024-11-083,380.003,445.003,350.003,415.003,415.0026,479
2024-11-073,380.003,400.003,310.003,400.003,400.008,980
2024-11-063,480.003,480.003,320.003,380.003,380.0020,478
2024-11-053,520.003,520.003,380.003,400.003,400.0013,184
2024-11-043,335.003,420.003,330.003,400.003,400.0012,727
2024-11-013,380.003,395.003,270.003,365.003,365.0014,541
2024-10-313,525.003,525.003,330.003,440.003,440.0025,600
← NewerPage 8 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.