Precision Biosensor Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 5,600.00 | 5,670.00 | 5,560.00 | 5,640.00 | 5,640.00 | 4,746 |
| 2023-05-09 | 5,710.00 | 5,840.00 | 5,510.00 | 5,650.00 | 5,650.00 | 12,805 |
| 2023-05-08 | 5,680.00 | 5,770.00 | 5,670.00 | 5,680.00 | 5,680.00 | 7,193 |
| 2023-05-04 | 5,580.00 | 5,970.00 | 5,560.00 | 5,700.00 | 5,700.00 | 18,214 |
| 2023-05-03 | 5,460.00 | 5,690.00 | 5,460.00 | 5,560.00 | 5,560.00 | 6,522 |
| 2023-05-02 | 5,450.00 | 5,550.00 | 5,400.00 | 5,510.00 | 5,510.00 | 17,053 |
| 2023-04-28 | 5,510.00 | 5,560.00 | 5,440.00 | 5,460.00 | 5,460.00 | 12,342 |
| 2023-04-27 | 5,590.00 | 5,590.00 | 5,480.00 | 5,510.00 | 5,510.00 | 7,201 |
| 2023-04-26 | 5,600.00 | 5,750.00 | 5,470.00 | 5,590.00 | 5,590.00 | 22,495 |
| 2023-04-25 | 5,550.00 | 5,570.00 | 5,430.00 | 5,430.00 | 5,430.00 | 14,047 |
| 2023-04-24 | 5,510.00 | 5,560.00 | 5,500.00 | 5,550.00 | 5,550.00 | 7,640 |
| 2023-04-21 | 5,540.00 | 5,660.00 | 5,490.00 | 5,510.00 | 5,510.00 | 16,497 |
| 2023-04-20 | 5,640.00 | 5,660.00 | 5,540.00 | 5,540.00 | 5,540.00 | 24,862 |
| 2023-04-19 | 5,700.00 | 5,760.00 | 5,510.00 | 5,690.00 | 5,690.00 | 19,332 |
| 2023-04-18 | 5,930.00 | 5,940.00 | 5,650.00 | 5,670.00 | 5,670.00 | 35,623 |
| 2023-04-17 | 5,900.00 | 6,000.00 | 5,880.00 | 5,940.00 | 5,940.00 | 24,749 |
| 2023-04-14 | 5,870.00 | 5,940.00 | 5,780.00 | 5,900.00 | 5,900.00 | 23,880 |
| 2023-04-13 | 5,780.00 | 5,780.00 | 5,680.00 | 5,770.00 | 5,770.00 | 8,645 |
| 2023-04-12 | 5,570.00 | 5,780.00 | 5,570.00 | 5,780.00 | 5,780.00 | 19,153 |
| 2023-04-11 | 5,580.00 | 5,910.00 | 5,450.00 | 5,620.00 | 5,620.00 | 34,270 |
| 2023-04-10 | 5,780.00 | 5,780.00 | 5,600.00 | 5,630.00 | 5,630.00 | 28,665 |
| 2023-04-07 | 5,940.00 | 5,940.00 | 5,770.00 | 5,820.00 | 5,820.00 | 13,394 |
| 2023-04-06 | 5,780.00 | 5,980.00 | 5,720.00 | 5,970.00 | 5,970.00 | 35,132 |
| 2023-04-05 | 5,750.00 | 5,950.00 | 5,690.00 | 5,780.00 | 5,780.00 | 44,468 |
| 2023-04-04 | 5,490.00 | 5,700.00 | 5,460.00 | 5,700.00 | 5,700.00 | 27,907 |
| 2023-04-03 | 5,550.00 | 5,580.00 | 5,470.00 | 5,490.00 | 5,490.00 | 10,072 |
| 2023-03-31 | 5,590.00 | 5,620.00 | 5,540.00 | 5,550.00 | 5,550.00 | 11,778 |
| 2023-03-30 | 5,600.00 | 5,630.00 | 5,510.00 | 5,590.00 | 5,590.00 | 17,088 |
| 2023-03-29 | 5,630.00 | 5,700.00 | 5,550.00 | 5,600.00 | 5,600.00 | 5,762 |
| 2023-03-28 | 5,650.00 | 5,710.00 | 5,620.00 | 5,630.00 | 5,630.00 | 6,723 |
| 2023-03-27 | 5,640.00 | 5,650.00 | 5,430.00 | 5,650.00 | 5,650.00 | 13,667 |
| 2023-03-24 | 5,510.00 | 5,670.00 | 5,470.00 | 5,510.00 | 5,510.00 | 23,490 |
| 2023-03-23 | 5,730.00 | 5,750.00 | 5,500.00 | 5,510.00 | 5,510.00 | 22,478 |
| 2023-03-22 | 5,780.00 | 5,830.00 | 5,660.00 | 5,680.00 | 5,680.00 | 16,918 |
| 2023-03-21 | 5,860.00 | 5,860.00 | 5,780.00 | 5,780.00 | 5,780.00 | 5,957 |
| 2023-03-20 | 5,820.00 | 5,900.00 | 5,770.00 | 5,850.00 | 5,850.00 | 17,827 |
| 2023-03-17 | 5,670.00 | 5,890.00 | 5,670.00 | 5,820.00 | 5,820.00 | 12,298 |
| 2023-03-16 | 5,660.00 | 5,700.00 | 5,520.00 | 5,670.00 | 5,670.00 | 11,251 |
| 2023-03-15 | 5,600.00 | 5,750.00 | 5,580.00 | 5,660.00 | 5,660.00 | 18,381 |
| 2023-03-14 | 5,980.00 | 5,980.00 | 5,450.00 | 5,450.00 | 5,450.00 | 32,797 |
| 2023-03-13 | 5,780.00 | 6,000.00 | 5,780.00 | 6,000.00 | 6,000.00 | 20,934 |
| 2023-03-10 | 6,000.00 | 6,000.00 | 5,870.00 | 5,950.00 | 5,950.00 | 18,390 |
| 2023-03-09 | 6,040.00 | 6,070.00 | 5,950.00 | 6,020.00 | 6,020.00 | 6,596 |
| 2023-03-08 | 5,890.00 | 6,140.00 | 5,890.00 | 6,040.00 | 6,040.00 | 30,142 |
| 2023-03-07 | 5,870.00 | 5,960.00 | 5,800.00 | 5,950.00 | 5,950.00 | 24,300 |
| 2023-03-06 | 6,080.00 | 6,080.00 | 5,880.00 | 5,890.00 | 5,890.00 | 59,259 |
| 2023-03-03 | 6,100.00 | 6,100.00 | 6,010.00 | 6,080.00 | 6,080.00 | 7,007 |
| 2023-03-02 | 6,190.00 | 6,190.00 | 6,020.00 | 6,070.00 | 6,070.00 | 5,733 |
| 2023-02-28 | 6,010.00 | 6,080.00 | 5,970.00 | 6,060.00 | 6,060.00 | 14,196 |
| 2023-02-27 | 6,090.00 | 6,140.00 | 5,980.00 | 5,980.00 | 5,980.00 | 18,698 |
| 2023-02-24 | 6,060.00 | 6,130.00 | 6,050.00 | 6,120.00 | 6,120.00 | 9,862 |
| 2023-02-23 | 6,140.00 | 6,140.00 | 6,050.00 | 6,110.00 | 6,110.00 | 18,337 |
| 2023-02-22 | 6,130.00 | 6,180.00 | 6,040.00 | 6,180.00 | 6,180.00 | 10,110 |
| 2023-02-21 | 6,240.00 | 6,250.00 | 6,130.00 | 6,170.00 | 6,170.00 | 10,179 |
| 2023-02-20 | 6,120.00 | 6,250.00 | 6,120.00 | 6,210.00 | 6,210.00 | 7,952 |
| 2023-02-17 | 6,270.00 | 6,290.00 | 6,170.00 | 6,180.00 | 6,180.00 | 4,304 |
| 2023-02-16 | 6,210.00 | 6,280.00 | 6,010.00 | 6,270.00 | 6,270.00 | 18,113 |
| 2023-02-15 | 6,340.00 | 6,340.00 | 6,190.00 | 6,200.00 | 6,200.00 | 15,185 |
| 2023-02-14 | 6,250.00 | 6,340.00 | 6,250.00 | 6,340.00 | 6,340.00 | 5,467 |
| 2023-02-13 | 6,330.00 | 6,330.00 | 6,220.00 | 6,280.00 | 6,280.00 | 11,531 |
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.