Precision Biosensor Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 5,390.00 | 5,500.00 | 5,240.00 | 5,370.00 | 5,370.00 | 18,027 |
| 2023-11-03 | 5,390.00 | 5,540.00 | 5,260.00 | 5,300.00 | 5,300.00 | 9,472 |
| 2023-11-02 | 5,100.00 | 5,450.00 | 5,090.00 | 5,360.00 | 5,360.00 | 14,145 |
| 2023-11-01 | 5,060.00 | 5,180.00 | 4,990.00 | 5,100.00 | 5,100.00 | 10,526 |
| 2023-10-31 | 5,180.00 | 5,180.00 | 4,980.00 | 5,070.00 | 5,070.00 | 7,716 |
| 2023-10-30 | 5,130.00 | 5,170.00 | 5,050.00 | 5,100.00 | 5,100.00 | 5,939 |
| 2023-10-27 | 5,010.00 | 5,130.00 | 4,995.00 | 5,100.00 | 5,100.00 | 6,224 |
| 2023-10-26 | 5,170.00 | 5,370.00 | 4,980.00 | 5,000.00 | 5,000.00 | 15,571 |
| 2023-10-25 | 5,410.00 | 5,500.00 | 5,370.00 | 5,370.00 | 5,370.00 | 7,962 |
| 2023-10-24 | 5,450.00 | 5,510.00 | 5,290.00 | 5,420.00 | 5,420.00 | 11,071 |
| 2023-10-23 | 5,300.00 | 5,460.00 | 5,300.00 | 5,450.00 | 5,450.00 | 14,418 |
| 2023-10-20 | 5,650.00 | 5,650.00 | 5,310.00 | 5,450.00 | 5,450.00 | 21,355 |
| 2023-10-19 | 5,450.00 | 5,680.00 | 5,450.00 | 5,590.00 | 5,590.00 | 4,047 |
| 2023-10-18 | 5,700.00 | 5,730.00 | 5,500.00 | 5,500.00 | 5,500.00 | 16,475 |
| 2023-10-17 | 5,640.00 | 5,850.00 | 5,630.00 | 5,700.00 | 5,700.00 | 19,874 |
| 2023-10-16 | 5,790.00 | 5,790.00 | 5,520.00 | 5,650.00 | 5,650.00 | 12,938 |
| 2023-10-13 | 5,680.00 | 5,900.00 | 5,550.00 | 5,900.00 | 5,900.00 | 8,500 |
| 2023-10-12 | 5,790.00 | 5,790.00 | 5,650.00 | 5,660.00 | 5,660.00 | 10,060 |
| 2023-10-11 | 5,670.00 | 5,840.00 | 5,670.00 | 5,670.00 | 5,670.00 | 12,051 |
| 2023-10-10 | 5,700.00 | 5,850.00 | 5,600.00 | 5,670.00 | 5,670.00 | 14,301 |
| 2023-10-06 | 5,640.00 | 6,080.00 | 5,640.00 | 5,760.00 | 5,760.00 | 14,902 |
| 2023-10-05 | 5,640.00 | 5,840.00 | 5,630.00 | 5,750.00 | 5,750.00 | 16,887 |
| 2023-10-04 | 6,000.00 | 6,170.00 | 5,670.00 | 5,670.00 | 5,670.00 | 16,498 |
| 2023-09-27 | 5,820.00 | 6,120.00 | 5,800.00 | 6,000.00 | 6,000.00 | 10,561 |
| 2023-09-26 | 6,250.00 | 6,250.00 | 5,820.00 | 5,890.00 | 5,890.00 | 11,898 |
| 2023-09-25 | 6,120.00 | 6,130.00 | 5,900.00 | 5,900.00 | 5,900.00 | 17,246 |
| 2023-09-22 | 6,180.00 | 6,200.00 | 6,090.00 | 6,120.00 | 6,120.00 | 8,260 |
| 2023-09-21 | 6,280.00 | 6,440.00 | 6,090.00 | 6,130.00 | 6,130.00 | 31,192 |
| 2023-09-20 | 6,460.00 | 6,580.00 | 6,120.00 | 6,280.00 | 6,280.00 | 35,741 |
| 2023-09-19 | 6,700.00 | 6,820.00 | 6,490.00 | 6,500.00 | 6,500.00 | 36,892 |
| 2023-09-18 | 6,720.00 | 6,770.00 | 6,580.00 | 6,750.00 | 6,750.00 | 30,270 |
| 2023-09-15 | 6,870.00 | 6,920.00 | 6,730.00 | 6,850.00 | 6,850.00 | 11,406 |
| 2023-09-14 | 6,900.00 | 6,900.00 | 6,710.00 | 6,860.00 | 6,860.00 | 17,532 |
| 2023-09-13 | 6,760.00 | 6,910.00 | 6,670.00 | 6,740.00 | 6,740.00 | 17,998 |
| 2023-09-12 | 6,920.00 | 6,950.00 | 6,740.00 | 6,820.00 | 6,820.00 | 29,665 |
| 2023-09-11 | 6,900.00 | 7,110.00 | 6,820.00 | 6,850.00 | 6,850.00 | 57,230 |
| 2023-09-08 | 6,640.00 | 7,050.00 | 6,560.00 | 6,920.00 | 6,920.00 | 68,342 |
| 2023-09-07 | 6,790.00 | 6,890.00 | 6,580.00 | 6,640.00 | 6,640.00 | 20,763 |
| 2023-09-06 | 6,640.00 | 6,850.00 | 6,470.00 | 6,790.00 | 6,790.00 | 39,666 |
| 2023-09-05 | 6,580.00 | 6,580.00 | 6,380.00 | 6,490.00 | 6,490.00 | 8,682 |
| 2023-09-04 | 6,580.00 | 6,580.00 | 6,420.00 | 6,430.00 | 6,430.00 | 16,638 |
| 2023-09-01 | 6,600.00 | 6,710.00 | 6,480.00 | 6,540.00 | 6,540.00 | 10,613 |
| 2023-08-31 | 6,700.00 | 6,940.00 | 6,560.00 | 6,580.00 | 6,580.00 | 17,960 |
| 2023-08-30 | 6,680.00 | 6,680.00 | 6,530.00 | 6,550.00 | 6,550.00 | 15,131 |
| 2023-08-29 | 6,590.00 | 6,700.00 | 6,490.00 | 6,660.00 | 6,660.00 | 12,765 |
| 2023-08-28 | 6,460.00 | 6,600.00 | 6,410.00 | 6,600.00 | 6,600.00 | 8,475 |
| 2023-08-25 | 6,530.00 | 6,530.00 | 6,380.00 | 6,460.00 | 6,460.00 | 13,653 |
| 2023-08-24 | 6,530.00 | 6,540.00 | 6,420.00 | 6,530.00 | 6,530.00 | 11,606 |
| 2023-08-23 | 6,730.00 | 6,770.00 | 6,530.00 | 6,530.00 | 6,530.00 | 14,474 |
| 2023-08-22 | 6,750.00 | 6,830.00 | 6,550.00 | 6,790.00 | 6,790.00 | 17,573 |
| 2023-08-21 | 6,500.00 | 6,840.00 | 6,500.00 | 6,650.00 | 6,650.00 | 14,289 |
| 2023-08-18 | 6,720.00 | 6,720.00 | 6,530.00 | 6,570.00 | 6,570.00 | 12,450 |
| 2023-08-17 | 6,820.00 | 6,970.00 | 6,600.00 | 6,720.00 | 6,720.00 | 25,604 |
| 2023-08-16 | 6,690.00 | 6,900.00 | 6,520.00 | 6,820.00 | 6,820.00 | 38,417 |
| 2023-08-14 | 6,920.00 | 6,920.00 | 6,530.00 | 6,560.00 | 6,560.00 | 34,619 |
| 2023-08-11 | 6,840.00 | 6,850.00 | 6,680.00 | 6,800.00 | 6,800.00 | 23,402 |
| 2023-08-10 | 6,730.00 | 6,900.00 | 6,530.00 | 6,790.00 | 6,790.00 | 30,875 |
| 2023-08-09 | 6,640.00 | 6,830.00 | 6,560.00 | 6,600.00 | 6,600.00 | 32,672 |
| 2023-08-08 | 6,580.00 | 6,660.00 | 6,420.00 | 6,640.00 | 6,640.00 | 18,720 |
| 2023-08-07 | 6,560.00 | 6,760.00 | 6,400.00 | 6,590.00 | 6,590.00 | 41,985 |
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.