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%WTI100.74▲ 1.28%
← 335810.KQ stock page

Precision Biosensor Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-303,365.003,445.003,320.003,445.003,445.0016,387
2024-10-293,480.003,480.003,320.003,365.003,365.0014,151
2024-10-283,410.003,525.003,280.003,380.003,380.0024,713
2024-10-253,280.003,350.003,270.003,300.003,300.0018,109
2024-10-243,440.003,440.003,305.003,305.003,305.0023,406
2024-10-233,480.003,520.003,390.003,400.003,400.0036,306
2024-10-223,510.003,560.003,425.003,480.003,480.0046,145
2024-10-213,610.003,640.003,560.003,600.003,600.0024,244
2024-10-183,660.003,690.003,520.003,645.003,645.0036,370
2024-10-173,635.003,750.003,580.003,655.003,655.0036,849
2024-10-163,875.003,890.003,650.003,650.003,650.0091,746
2024-10-153,840.003,915.003,770.003,890.003,890.0058,542
2024-10-143,840.003,875.003,740.003,840.003,840.0062,485
2024-10-113,875.003,920.003,715.003,810.003,810.0069,978
2024-10-103,885.003,980.003,800.003,845.003,845.00130,502
2024-10-084,340.004,380.003,910.003,915.003,915.00423,214
2024-10-075,620.005,700.004,390.004,490.004,490.002,891,338
2024-10-044,495.004,495.004,495.004,495.004,495.00167,550
2024-10-023,440.003,640.003,420.003,460.003,460.0021,558
2024-09-303,425.003,610.003,405.003,450.003,450.007,590
2024-09-273,540.003,540.003,445.003,460.003,460.0010,268
2024-09-263,500.003,500.003,390.003,450.003,450.008,095
2024-09-253,560.003,560.003,400.003,435.003,435.0011,370
2024-09-243,460.003,690.003,420.003,420.003,420.0036,771
2024-09-233,200.003,600.003,170.003,460.003,460.0064,274
2024-09-203,120.003,320.003,120.003,200.003,200.0013,423
2024-09-193,130.003,160.003,105.003,150.003,150.0011,842
2024-09-133,230.003,230.002,950.003,130.003,130.0017,872
2024-09-123,245.003,300.003,030.003,230.003,230.0022,275
2024-09-113,100.003,355.002,910.003,075.003,075.0070,234
2024-09-103,005.003,060.002,945.002,945.002,945.0064,287
2024-09-093,100.003,200.002,910.003,050.003,050.00134,068
2024-09-063,405.003,415.003,150.003,210.003,210.0041,617
2024-09-053,590.003,625.003,355.003,410.003,410.0072,622
2024-09-043,765.003,930.003,545.003,625.003,625.0062,453
2024-09-033,780.003,830.003,770.003,780.003,780.009,264
2024-09-023,955.003,955.003,750.003,780.003,780.0019,028
2024-08-303,875.003,955.003,800.003,880.003,880.0013,948
2024-08-293,800.003,930.003,800.003,850.003,850.007,890
2024-08-283,875.003,935.003,850.003,900.003,900.009,974
2024-08-273,880.003,970.003,850.003,875.003,875.0011,920
2024-08-263,955.003,980.003,880.003,880.003,880.0016,966
2024-08-234,090.004,100.003,930.003,995.003,995.0043,504
2024-08-224,270.004,400.004,045.004,100.004,100.0061,970
2024-08-214,435.004,510.004,240.004,275.004,275.0039,613
2024-08-204,525.004,635.004,320.004,480.004,480.0043,784
2024-08-194,475.004,670.004,295.004,510.004,510.00108,708
2024-08-164,000.004,500.004,000.004,385.004,385.00106,215
2024-08-144,130.004,215.003,935.004,000.004,000.0027,064
2024-08-134,095.004,130.003,970.004,105.004,105.0061,644
2024-08-124,235.004,380.004,085.004,140.004,140.0063,182
2024-08-094,325.004,520.004,175.004,235.004,235.0071,580
2024-08-083,905.004,600.003,905.004,270.004,270.00134,089
2024-08-073,995.004,090.003,770.003,990.003,990.0036,798
2024-08-063,515.004,010.003,515.003,850.003,850.0037,309
2024-08-054,055.004,055.003,600.003,605.003,605.0060,834
2024-08-024,180.004,180.004,020.004,130.004,130.0047,867
2024-08-014,260.004,300.004,095.004,205.004,205.0051,994
2024-07-314,800.005,100.004,045.004,250.004,250.00824,126
2024-07-304,400.004,400.004,250.004,310.004,310.0011,918
← NewerPage 9 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.