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%WTI100.97▲ 1.51%
← 335810.KQ stock page

Precision Biosensor Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-294,395.004,425.004,225.004,395.004,395.0017,269
2024-07-264,255.004,470.004,245.004,265.004,265.0030,436
2024-07-254,385.004,385.004,250.004,255.004,255.0010,352
2024-07-244,250.004,415.004,235.004,380.004,380.0019,792
2024-07-234,300.004,300.004,165.004,280.004,280.0022,281
2024-07-224,430.004,430.004,200.004,210.004,210.005,534
2024-07-194,320.004,470.004,225.004,310.004,310.009,362
2024-07-184,450.004,450.004,290.004,320.004,320.006,135
2024-07-174,490.004,495.004,335.004,345.004,345.0015,306
2024-07-164,370.004,525.004,335.004,370.004,370.0010,274
2024-07-154,295.004,485.004,295.004,365.004,365.0013,550
2024-07-124,460.004,505.004,275.004,300.004,300.0051,164
2024-07-114,490.004,555.004,390.004,500.004,500.0024,717
2024-07-104,675.004,675.004,485.004,525.004,525.0013,309
2024-07-094,660.004,745.004,480.004,525.004,525.0038,152
2024-07-084,505.004,690.004,390.004,465.004,465.0018,898
2024-07-054,505.004,675.004,345.004,505.004,505.0050,100
2024-07-044,980.004,980.004,465.004,505.004,505.00115,750
2024-07-035,700.005,720.004,840.004,840.004,840.00389,988
2024-07-024,985.005,280.004,985.005,140.005,140.00128,440
2024-07-015,100.005,270.004,925.004,985.004,985.0020,521
2024-06-284,890.005,270.004,890.005,100.005,100.00100,246
2024-06-274,630.004,960.004,595.004,900.004,900.0045,385
2024-06-264,525.004,695.004,525.004,630.004,630.0011,311
2024-06-254,650.004,780.004,635.004,650.004,650.0013,059
2024-06-244,760.004,825.004,625.004,650.004,650.0015,978
2024-06-214,575.004,895.004,575.004,770.004,770.0043,112
2024-06-204,545.004,740.004,450.004,600.004,600.0018,175
2024-06-194,680.004,680.004,585.004,590.004,590.0013,038
2024-06-184,610.004,660.004,595.004,595.004,595.009,139
2024-06-174,760.004,760.004,575.004,635.004,635.006,039
2024-06-144,600.004,635.004,545.004,610.004,610.006,019
2024-06-134,575.004,760.004,485.004,610.004,610.0039,783
2024-06-124,600.004,645.004,500.004,575.004,575.0022,932
2024-06-114,515.004,590.004,490.004,560.004,560.0011,265
2024-06-104,560.004,560.004,450.004,515.004,515.0014,006
2024-06-074,450.004,630.004,385.004,570.004,570.0052,443
2024-06-054,390.004,500.004,340.004,460.004,460.0027,801
2024-06-044,410.004,415.004,310.004,390.004,390.0017,925
2024-06-034,565.004,565.004,320.004,380.004,380.0019,665
2024-05-314,230.004,345.004,200.004,330.004,330.0025,774
2024-05-304,150.004,320.004,100.004,215.004,215.009,026
2024-05-294,240.004,240.004,150.004,170.004,170.009,389
2024-05-284,240.004,270.004,200.004,240.004,240.009,005
2024-05-274,295.004,295.004,220.004,240.004,240.0015,475
2024-05-244,190.004,250.004,125.004,250.004,250.0012,636
2024-05-234,200.004,200.004,045.004,200.004,200.0025,209
2024-05-224,350.004,350.004,180.004,200.004,200.009,767
2024-05-214,230.004,300.004,220.004,265.004,265.0016,560
2024-05-204,285.004,300.004,225.004,250.004,250.0012,272
2024-05-174,330.004,465.004,250.004,280.004,280.0015,795
2024-05-164,380.004,390.004,300.004,330.004,330.0017,353
2024-05-144,360.004,400.004,305.004,365.004,365.008,915
2024-05-134,320.004,420.004,200.004,360.004,360.0028,004
2024-05-104,280.004,350.004,280.004,320.004,320.0016,164
2024-05-094,290.004,490.004,270.004,390.004,390.0039,844
2024-05-084,405.004,440.004,230.004,290.004,290.0088,614
2024-05-074,190.005,130.004,180.004,450.004,450.001,079,784
2024-05-034,090.004,130.004,085.004,130.004,130.005,091
2024-05-024,180.004,180.004,100.004,120.004,120.004,965
← NewerPage 10 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.