Precision Biosensor Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4,160.00 | 4,160.00 | 4,095.00 | 4,095.00 | 4,095.00 | 4,792 |
| 2024-04-29 | 4,060.00 | 4,170.00 | 4,055.00 | 4,070.00 | 4,070.00 | 8,248 |
| 2024-04-26 | 4,105.00 | 4,120.00 | 4,055.00 | 4,060.00 | 4,060.00 | 16,978 |
| 2024-04-25 | 4,215.00 | 4,225.00 | 4,095.00 | 4,105.00 | 4,105.00 | 14,429 |
| 2024-04-24 | 4,360.00 | 4,360.00 | 4,155.00 | 4,215.00 | 4,215.00 | 16,407 |
| 2024-04-23 | 4,285.00 | 4,285.00 | 4,100.00 | 4,155.00 | 4,155.00 | 17,341 |
| 2024-04-22 | 4,385.00 | 4,545.00 | 4,200.00 | 4,200.00 | 4,200.00 | 17,139 |
| 2024-04-19 | 4,490.00 | 4,585.00 | 4,305.00 | 4,380.00 | 4,380.00 | 7,279 |
| 2024-04-18 | 4,330.00 | 4,530.00 | 4,295.00 | 4,495.00 | 4,495.00 | 12,796 |
| 2024-04-17 | 4,400.00 | 4,400.00 | 4,280.00 | 4,305.00 | 4,305.00 | 4,411 |
| 2024-04-16 | 4,410.00 | 4,430.00 | 4,200.00 | 4,310.00 | 4,310.00 | 24,082 |
| 2024-04-15 | 4,510.00 | 4,555.00 | 4,300.00 | 4,410.00 | 4,410.00 | 23,253 |
| 2024-04-12 | 4,600.00 | 4,600.00 | 4,400.00 | 4,465.00 | 4,465.00 | 38,071 |
| 2024-04-11 | 4,630.00 | 4,790.00 | 4,510.00 | 4,510.00 | 4,510.00 | 27,348 |
| 2024-04-09 | 4,565.00 | 4,825.00 | 4,565.00 | 4,630.00 | 4,630.00 | 10,778 |
| 2024-04-08 | 4,740.00 | 4,740.00 | 4,590.00 | 4,680.00 | 4,680.00 | 29,040 |
| 2024-04-05 | 4,800.00 | 4,930.00 | 4,730.00 | 4,740.00 | 4,740.00 | 9,494 |
| 2024-04-04 | 4,810.00 | 4,810.00 | 4,755.00 | 4,800.00 | 4,800.00 | 15,613 |
| 2024-04-03 | 4,915.00 | 4,995.00 | 4,635.00 | 4,800.00 | 4,800.00 | 32,265 |
| 2024-04-02 | 4,920.00 | 5,350.00 | 4,865.00 | 4,915.00 | 4,915.00 | 88,602 |
| 2024-04-01 | 4,880.00 | 4,930.00 | 4,880.00 | 4,920.00 | 4,920.00 | 12,533 |
| 2024-03-29 | 4,965.00 | 4,965.00 | 4,840.00 | 4,880.00 | 4,880.00 | 12,062 |
| 2024-03-28 | 4,860.00 | 4,980.00 | 4,850.00 | 4,865.00 | 4,865.00 | 16,923 |
| 2024-03-27 | 4,865.00 | 4,985.00 | 4,850.00 | 4,895.00 | 4,895.00 | 20,839 |
| 2024-03-26 | 4,960.00 | 4,985.00 | 4,860.00 | 4,895.00 | 4,895.00 | 20,961 |
| 2024-03-25 | 5,240.00 | 5,240.00 | 4,950.00 | 4,960.00 | 4,960.00 | 30,087 |
| 2024-03-22 | 4,970.00 | 5,320.00 | 4,970.00 | 5,140.00 | 5,140.00 | 53,933 |
| 2024-03-21 | 5,000.00 | 5,030.00 | 4,930.00 | 4,970.00 | 4,970.00 | 47,510 |
| 2024-03-20 | 4,860.00 | 5,000.00 | 4,790.00 | 4,975.00 | 4,975.00 | 19,692 |
| 2024-03-19 | 4,880.00 | 5,020.00 | 4,680.00 | 4,775.00 | 4,775.00 | 27,722 |
| 2024-03-18 | 4,880.00 | 4,960.00 | 4,860.00 | 4,860.00 | 4,860.00 | 13,837 |
| 2024-03-15 | 4,880.00 | 5,030.00 | 4,865.00 | 4,875.00 | 4,875.00 | 16,483 |
| 2024-03-14 | 4,975.00 | 5,030.00 | 4,895.00 | 4,930.00 | 4,930.00 | 15,592 |
| 2024-03-13 | 5,040.00 | 5,040.00 | 4,920.00 | 4,975.00 | 4,975.00 | 12,459 |
| 2024-03-12 | 5,050.00 | 5,090.00 | 4,960.00 | 4,960.00 | 4,960.00 | 13,813 |
| 2024-03-11 | 5,220.00 | 5,220.00 | 5,020.00 | 5,030.00 | 5,030.00 | 19,368 |
| 2024-03-08 | 5,120.00 | 5,120.00 | 4,985.00 | 5,110.00 | 5,110.00 | 23,428 |
| 2024-03-07 | 4,990.00 | 5,080.00 | 4,960.00 | 4,970.00 | 4,970.00 | 19,214 |
| 2024-03-06 | 5,150.00 | 5,150.00 | 4,800.00 | 5,010.00 | 5,010.00 | 20,022 |
| 2024-03-05 | 5,120.00 | 5,390.00 | 5,080.00 | 5,110.00 | 5,110.00 | 18,965 |
| 2024-03-04 | 5,240.00 | 5,350.00 | 5,120.00 | 5,120.00 | 5,120.00 | 21,136 |
| 2024-02-29 | 5,130.00 | 5,400.00 | 5,100.00 | 5,290.00 | 5,290.00 | 58,669 |
| 2024-02-28 | 5,120.00 | 5,250.00 | 5,100.00 | 5,130.00 | 5,130.00 | 25,703 |
| 2024-02-27 | 5,290.00 | 5,360.00 | 5,100.00 | 5,120.00 | 5,120.00 | 39,989 |
| 2024-02-26 | 5,040.00 | 5,410.00 | 5,040.00 | 5,220.00 | 5,220.00 | 54,976 |
| 2024-02-23 | 5,290.00 | 5,290.00 | 5,120.00 | 5,130.00 | 5,130.00 | 40,516 |
| 2024-02-22 | 5,230.00 | 5,290.00 | 5,120.00 | 5,290.00 | 5,290.00 | 36,332 |
| 2024-02-21 | 5,240.00 | 5,290.00 | 5,110.00 | 5,290.00 | 5,290.00 | 28,120 |
| 2024-02-20 | 5,320.00 | 5,400.00 | 5,190.00 | 5,240.00 | 5,240.00 | 38,689 |
| 2024-02-19 | 5,400.00 | 5,420.00 | 5,090.00 | 5,370.00 | 5,370.00 | 188,531 |
| 2024-02-16 | 4,890.00 | 6,350.00 | 4,855.00 | 5,490.00 | 5,490.00 | 879,881 |
| 2024-02-15 | 4,830.00 | 4,975.00 | 4,800.00 | 4,885.00 | 4,885.00 | 7,970 |
| 2024-02-14 | 5,070.00 | 5,070.00 | 4,815.00 | 4,890.00 | 4,890.00 | 10,333 |
| 2024-02-13 | 4,845.00 | 5,100.00 | 4,840.00 | 4,945.00 | 4,945.00 | 9,639 |
| 2024-02-08 | 4,790.00 | 4,870.00 | 4,735.00 | 4,845.00 | 4,845.00 | 8,895 |
| 2024-02-07 | 5,010.00 | 5,030.00 | 4,780.00 | 4,790.00 | 4,790.00 | 19,111 |
| 2024-02-06 | 4,840.00 | 4,840.00 | 4,655.00 | 4,785.00 | 4,785.00 | 10,820 |
| 2024-02-05 | 4,915.00 | 4,915.00 | 4,790.00 | 4,835.00 | 4,835.00 | 10,383 |
| 2024-02-02 | 4,970.00 | 5,100.00 | 4,815.00 | 4,830.00 | 4,830.00 | 41,810 |
| 2024-02-01 | 5,000.00 | 5,000.00 | 4,795.00 | 4,970.00 | 4,970.00 | 36,650 |
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.