Precision Biosensor Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 6,790.00 | 6,860.00 | 6,560.00 | 6,570.00 | 6,570.00 | 43,953 |
| 2023-08-03 | 6,670.00 | 6,940.00 | 6,550.00 | 6,820.00 | 6,820.00 | 96,449 |
| 2023-08-02 | 6,370.00 | 6,740.00 | 6,310.00 | 6,690.00 | 6,690.00 | 75,854 |
| 2023-08-01 | 6,200.00 | 6,500.00 | 6,180.00 | 6,370.00 | 6,370.00 | 43,716 |
| 2023-07-31 | 6,210.00 | 6,300.00 | 6,120.00 | 6,260.00 | 6,260.00 | 14,580 |
| 2023-07-28 | 6,230.00 | 6,280.00 | 5,940.00 | 6,230.00 | 6,230.00 | 17,228 |
| 2023-07-27 | 6,430.00 | 6,430.00 | 6,040.00 | 6,120.00 | 6,120.00 | 21,844 |
| 2023-07-26 | 6,420.00 | 7,000.00 | 5,800.00 | 5,990.00 | 5,990.00 | 132,255 |
| 2023-07-25 | 6,390.00 | 7,240.00 | 6,270.00 | 6,420.00 | 6,420.00 | 310,683 |
| 2023-07-24 | 6,390.00 | 6,460.00 | 6,190.00 | 6,260.00 | 6,260.00 | 20,444 |
| 2023-07-21 | 6,580.00 | 6,600.00 | 6,450.00 | 6,490.00 | 6,490.00 | 18,941 |
| 2023-07-20 | 6,700.00 | 6,700.00 | 6,510.00 | 6,560.00 | 6,560.00 | 17,189 |
| 2023-07-19 | 6,550.00 | 6,910.00 | 6,430.00 | 6,700.00 | 6,700.00 | 57,335 |
| 2023-07-18 | 6,380.00 | 6,660.00 | 6,310.00 | 6,550.00 | 6,550.00 | 68,436 |
| 2023-07-17 | 6,240.00 | 6,350.00 | 6,190.00 | 6,340.00 | 6,340.00 | 11,751 |
| 2023-07-14 | 6,290.00 | 6,360.00 | 6,140.00 | 6,240.00 | 6,240.00 | 15,884 |
| 2023-07-13 | 6,050.00 | 6,300.00 | 6,050.00 | 6,250.00 | 6,250.00 | 11,364 |
| 2023-07-12 | 6,010.00 | 6,160.00 | 5,950.00 | 6,100.00 | 6,100.00 | 10,447 |
| 2023-07-11 | 6,040.00 | 6,130.00 | 5,920.00 | 6,020.00 | 6,020.00 | 17,117 |
| 2023-07-10 | 6,130.00 | 6,160.00 | 5,950.00 | 6,040.00 | 6,040.00 | 11,679 |
| 2023-07-07 | 6,070.00 | 6,130.00 | 5,950.00 | 6,030.00 | 6,030.00 | 14,838 |
| 2023-07-06 | 6,250.00 | 6,250.00 | 6,020.00 | 6,070.00 | 6,070.00 | 37,183 |
| 2023-07-05 | 6,300.00 | 6,390.00 | 6,280.00 | 6,280.00 | 6,280.00 | 11,750 |
| 2023-07-04 | 6,280.00 | 6,500.00 | 6,280.00 | 6,330.00 | 6,330.00 | 10,242 |
| 2023-07-03 | 6,330.00 | 6,460.00 | 6,300.00 | 6,340.00 | 6,340.00 | 17,134 |
| 2023-06-30 | 6,410.00 | 6,460.00 | 6,290.00 | 6,300.00 | 6,300.00 | 22,224 |
| 2023-06-29 | 6,530.00 | 6,540.00 | 6,360.00 | 6,410.00 | 6,410.00 | 33,151 |
| 2023-06-28 | 6,500.00 | 6,580.00 | 6,450.00 | 6,560.00 | 6,560.00 | 20,223 |
| 2023-06-27 | 6,460.00 | 6,580.00 | 6,310.00 | 6,500.00 | 6,500.00 | 29,214 |
| 2023-06-26 | 6,470.00 | 6,590.00 | 6,280.00 | 6,490.00 | 6,490.00 | 59,771 |
| 2023-06-23 | 6,240.00 | 6,530.00 | 6,220.00 | 6,320.00 | 6,320.00 | 27,774 |
| 2023-06-22 | 6,300.00 | 6,520.00 | 6,210.00 | 6,300.00 | 6,300.00 | 51,775 |
| 2023-06-21 | 6,290.00 | 6,470.00 | 6,200.00 | 6,310.00 | 6,310.00 | 24,011 |
| 2023-06-20 | 6,330.00 | 6,360.00 | 6,230.00 | 6,260.00 | 6,260.00 | 20,672 |
| 2023-06-19 | 6,250.00 | 6,450.00 | 6,140.00 | 6,360.00 | 6,360.00 | 41,602 |
| 2023-06-16 | 6,190.00 | 6,390.00 | 6,160.00 | 6,280.00 | 6,280.00 | 38,048 |
| 2023-06-15 | 6,220.00 | 6,260.00 | 6,170.00 | 6,220.00 | 6,220.00 | 22,553 |
| 2023-06-14 | 6,210.00 | 6,250.00 | 6,130.00 | 6,220.00 | 6,220.00 | 16,155 |
| 2023-06-13 | 6,220.00 | 6,290.00 | 6,100.00 | 6,210.00 | 6,210.00 | 30,841 |
| 2023-06-12 | 6,170.00 | 6,370.00 | 6,130.00 | 6,230.00 | 6,230.00 | 64,006 |
| 2023-06-09 | 6,150.00 | 6,230.00 | 6,120.00 | 6,180.00 | 6,180.00 | 38,027 |
| 2023-06-08 | 6,260.00 | 6,260.00 | 6,110.00 | 6,180.00 | 6,180.00 | 38,587 |
| 2023-06-07 | 6,370.00 | 6,520.00 | 6,200.00 | 6,200.00 | 6,200.00 | 149,485 |
| 2023-06-05 | 5,730.00 | 7,300.00 | 5,700.00 | 6,440.00 | 6,440.00 | 1,398,659 |
| 2023-06-02 | 5,720.00 | 5,730.00 | 5,590.00 | 5,720.00 | 5,720.00 | 26,002 |
| 2023-06-01 | 5,760.00 | 5,760.00 | 5,610.00 | 5,720.00 | 5,720.00 | 6,420 |
| 2023-05-31 | 5,820.00 | 5,910.00 | 5,650.00 | 5,760.00 | 5,760.00 | 10,853 |
| 2023-05-30 | 5,750.00 | 5,870.00 | 5,730.00 | 5,820.00 | 5,820.00 | 12,290 |
| 2023-05-26 | 5,830.00 | 5,890.00 | 5,760.00 | 5,800.00 | 5,800.00 | 4,828 |
| 2023-05-25 | 5,760.00 | 5,840.00 | 5,720.00 | 5,790.00 | 5,790.00 | 8,457 |
| 2023-05-24 | 5,780.00 | 5,830.00 | 5,700.00 | 5,730.00 | 5,730.00 | 9,441 |
| 2023-05-23 | 5,810.00 | 5,870.00 | 5,750.00 | 5,780.00 | 5,780.00 | 11,709 |
| 2023-05-22 | 5,640.00 | 5,820.00 | 5,640.00 | 5,750.00 | 5,750.00 | 19,892 |
| 2023-05-19 | 5,710.00 | 5,790.00 | 5,590.00 | 5,690.00 | 5,690.00 | 18,884 |
| 2023-05-18 | 5,610.00 | 5,750.00 | 5,610.00 | 5,700.00 | 5,700.00 | 12,645 |
| 2023-05-17 | 5,570.00 | 5,640.00 | 5,510.00 | 5,630.00 | 5,630.00 | 8,505 |
| 2023-05-16 | 5,600.00 | 5,660.00 | 5,490.00 | 5,570.00 | 5,570.00 | 11,270 |
| 2023-05-15 | 5,500.00 | 5,540.00 | 5,450.00 | 5,520.00 | 5,520.00 | 3,904 |
| 2023-05-12 | 5,670.00 | 5,670.00 | 5,530.00 | 5,530.00 | 5,530.00 | 7,511 |
| 2023-05-11 | 5,540.00 | 5,670.00 | 5,540.00 | 5,670.00 | 5,670.00 | 7,043 |
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.