Precision Biosensor Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 5,190.00 | 5,330.00 | 5,000.00 | 5,000.00 | 5,000.00 | 21,330 |
| 2024-01-30 | 4,890.00 | 5,150.00 | 4,860.00 | 5,140.00 | 5,140.00 | 31,639 |
| 2024-01-29 | 5,350.00 | 5,520.00 | 4,740.00 | 4,920.00 | 4,920.00 | 169,919 |
| 2024-01-26 | 5,580.00 | 5,820.00 | 5,350.00 | 5,350.00 | 5,350.00 | 83,607 |
| 2024-01-25 | 5,770.00 | 5,860.00 | 5,590.00 | 5,650.00 | 5,650.00 | 21,858 |
| 2024-01-24 | 6,080.00 | 6,100.00 | 5,790.00 | 5,860.00 | 5,860.00 | 50,927 |
| 2024-01-23 | 5,950.00 | 6,140.00 | 5,540.00 | 5,970.00 | 5,970.00 | 102,307 |
| 2024-01-22 | 5,320.00 | 5,900.00 | 5,260.00 | 5,870.00 | 5,870.00 | 137,967 |
| 2024-01-19 | 4,735.00 | 5,650.00 | 4,735.00 | 5,330.00 | 5,330.00 | 424,848 |
| 2024-01-18 | 4,665.00 | 4,735.00 | 4,600.00 | 4,700.00 | 4,700.00 | 4,416 |
| 2024-01-17 | 4,790.00 | 4,790.00 | 4,600.00 | 4,605.00 | 4,605.00 | 22,848 |
| 2024-01-16 | 4,830.00 | 4,875.00 | 4,715.00 | 4,810.00 | 4,810.00 | 12,900 |
| 2024-01-15 | 4,810.00 | 4,860.00 | 4,785.00 | 4,840.00 | 4,840.00 | 5,877 |
| 2024-01-12 | 4,760.00 | 4,915.00 | 4,730.00 | 4,815.00 | 4,815.00 | 15,742 |
| 2024-01-11 | 4,830.00 | 4,830.00 | 4,710.00 | 4,805.00 | 4,805.00 | 5,481 |
| 2024-01-10 | 4,830.00 | 4,830.00 | 4,735.00 | 4,800.00 | 4,800.00 | 7,385 |
| 2024-01-09 | 4,760.00 | 4,870.00 | 4,750.00 | 4,770.00 | 4,770.00 | 8,915 |
| 2024-01-08 | 4,745.00 | 4,860.00 | 4,700.00 | 4,780.00 | 4,780.00 | 6,055 |
| 2024-01-05 | 4,795.00 | 4,860.00 | 4,695.00 | 4,745.00 | 4,745.00 | 22,057 |
| 2024-01-04 | 4,850.00 | 4,850.00 | 4,760.00 | 4,765.00 | 4,765.00 | 14,940 |
| 2024-01-03 | 4,800.00 | 5,020.00 | 4,795.00 | 4,860.00 | 4,860.00 | 29,254 |
| 2024-01-02 | 4,770.00 | 4,815.00 | 4,740.00 | 4,800.00 | 4,800.00 | 7,644 |
| 2023-12-28 | 4,780.00 | 4,855.00 | 4,700.00 | 4,770.00 | 4,770.00 | 20,525 |
| 2023-12-27 | 4,770.00 | 4,850.00 | 4,680.00 | 4,760.00 | 4,760.00 | 14,883 |
| 2023-12-26 | 4,850.00 | 4,850.00 | 4,655.00 | 4,770.00 | 4,770.00 | 13,917 |
| 2023-12-22 | 4,815.00 | 4,870.00 | 4,755.00 | 4,780.00 | 4,780.00 | 14,372 |
| 2023-12-21 | 4,780.00 | 4,875.00 | 4,740.00 | 4,815.00 | 4,815.00 | 13,282 |
| 2023-12-20 | 4,655.00 | 4,785.00 | 4,655.00 | 4,765.00 | 4,765.00 | 12,029 |
| 2023-12-19 | 4,805.00 | 4,875.00 | 4,650.00 | 4,655.00 | 4,655.00 | 35,660 |
| 2023-12-18 | 4,765.00 | 4,890.00 | 4,710.00 | 4,805.00 | 4,805.00 | 19,486 |
| 2023-12-15 | 4,725.00 | 4,900.00 | 4,635.00 | 4,775.00 | 4,775.00 | 30,708 |
| 2023-12-14 | 4,665.00 | 4,775.00 | 4,630.00 | 4,675.00 | 4,675.00 | 15,689 |
| 2023-12-13 | 4,690.00 | 4,780.00 | 4,620.00 | 4,665.00 | 4,665.00 | 24,848 |
| 2023-12-12 | 4,815.00 | 4,815.00 | 4,605.00 | 4,690.00 | 4,690.00 | 27,141 |
| 2023-12-11 | 4,755.00 | 4,835.00 | 4,730.00 | 4,785.00 | 4,785.00 | 9,736 |
| 2023-12-08 | 4,725.00 | 4,895.00 | 4,685.00 | 4,740.00 | 4,740.00 | 17,562 |
| 2023-12-07 | 4,780.00 | 4,975.00 | 4,680.00 | 4,800.00 | 4,800.00 | 13,259 |
| 2023-12-06 | 4,675.00 | 4,800.00 | 4,640.00 | 4,785.00 | 4,785.00 | 20,964 |
| 2023-12-05 | 4,770.00 | 4,785.00 | 4,650.00 | 4,700.00 | 4,700.00 | 21,520 |
| 2023-12-04 | 4,810.00 | 4,865.00 | 4,715.00 | 4,770.00 | 4,770.00 | 17,932 |
| 2023-12-01 | 4,930.00 | 4,980.00 | 4,810.00 | 4,810.00 | 4,810.00 | 11,493 |
| 2023-11-30 | 4,895.00 | 4,910.00 | 4,750.00 | 4,910.00 | 4,910.00 | 6,708 |
| 2023-11-29 | 5,060.00 | 5,060.00 | 4,765.00 | 4,895.00 | 4,895.00 | 28,070 |
| 2023-11-28 | 4,880.00 | 5,030.00 | 4,880.00 | 5,000.00 | 5,000.00 | 7,026 |
| 2023-11-27 | 5,090.00 | 5,090.00 | 4,995.00 | 4,995.00 | 4,995.00 | 17,435 |
| 2023-11-24 | 5,010.00 | 5,210.00 | 5,010.00 | 5,040.00 | 5,040.00 | 9,568 |
| 2023-11-23 | 5,100.00 | 5,170.00 | 5,010.00 | 5,050.00 | 5,050.00 | 20,252 |
| 2023-11-22 | 5,150.00 | 5,180.00 | 5,080.00 | 5,140.00 | 5,140.00 | 1,869 |
| 2023-11-21 | 5,110.00 | 5,170.00 | 5,020.00 | 5,150.00 | 5,150.00 | 6,555 |
| 2023-11-20 | 5,100.00 | 5,190.00 | 4,980.00 | 5,150.00 | 5,150.00 | 8,598 |
| 2023-11-17 | 5,180.00 | 5,180.00 | 5,020.00 | 5,110.00 | 5,110.00 | 9,468 |
| 2023-11-16 | 5,080.00 | 5,280.00 | 5,000.00 | 5,180.00 | 5,180.00 | 21,657 |
| 2023-11-15 | 5,090.00 | 5,140.00 | 4,980.00 | 5,080.00 | 5,080.00 | 21,662 |
| 2023-11-14 | 5,050.00 | 5,150.00 | 4,990.00 | 5,090.00 | 5,090.00 | 4,644 |
| 2023-11-13 | 5,290.00 | 5,410.00 | 5,030.00 | 5,050.00 | 5,050.00 | 22,986 |
| 2023-11-10 | 5,390.00 | 5,390.00 | 5,070.00 | 5,300.00 | 5,300.00 | 26,343 |
| 2023-11-09 | 5,350.00 | 5,410.00 | 5,270.00 | 5,390.00 | 5,390.00 | 8,423 |
| 2023-11-08 | 5,410.00 | 5,420.00 | 5,310.00 | 5,400.00 | 5,400.00 | 3,884 |
| 2023-11-07 | 5,450.00 | 5,450.00 | 5,210.00 | 5,420.00 | 5,420.00 | 6,924 |
| 2023-11-06 | 5,390.00 | 5,500.00 | 5,240.00 | 5,370.00 | 5,370.00 | 18,027 |
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.