Precision Biosensor Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 6,440.00 | 6,500.00 | 6,270.00 | 6,390.00 | 6,390.00 | 16,504 |
| 2023-02-09 | 6,370.00 | 6,450.00 | 6,300.00 | 6,390.00 | 6,390.00 | 19,847 |
| 2023-02-08 | 6,280.00 | 6,460.00 | 6,280.00 | 6,400.00 | 6,400.00 | 24,186 |
| 2023-02-07 | 6,180.00 | 6,290.00 | 6,180.00 | 6,270.00 | 6,270.00 | 9,513 |
| 2023-02-06 | 6,320.00 | 6,320.00 | 6,240.00 | 6,270.00 | 6,270.00 | 10,374 |
| 2023-02-03 | 6,190.00 | 6,370.00 | 6,160.00 | 6,270.00 | 6,270.00 | 22,108 |
| 2023-02-02 | 6,060.00 | 6,240.00 | 6,060.00 | 6,150.00 | 6,150.00 | 27,069 |
| 2023-02-01 | 6,040.00 | 6,080.00 | 6,010.00 | 6,070.00 | 6,070.00 | 8,569 |
| 2023-01-31 | 5,980.00 | 6,090.00 | 5,980.00 | 6,070.00 | 6,070.00 | 11,090 |
| 2023-01-30 | 6,130.00 | 6,130.00 | 5,990.00 | 6,020.00 | 6,020.00 | 10,517 |
| 2023-01-27 | 6,020.00 | 6,080.00 | 6,010.00 | 6,060.00 | 6,060.00 | 10,427 |
| 2023-01-26 | 6,020.00 | 6,050.00 | 5,980.00 | 6,020.00 | 6,020.00 | 10,830 |
| 2023-01-25 | 6,070.00 | 6,070.00 | 5,960.00 | 6,020.00 | 6,020.00 | 8,949 |
| 2023-01-20 | 5,920.00 | 5,980.00 | 5,900.00 | 5,980.00 | 5,980.00 | 8,761 |
| 2023-01-19 | 6,000.00 | 6,020.00 | 5,900.00 | 5,940.00 | 5,940.00 | 6,415 |
| 2023-01-18 | 5,930.00 | 6,050.00 | 5,890.00 | 6,010.00 | 6,010.00 | 19,128 |
| 2023-01-17 | 6,010.00 | 6,040.00 | 5,920.00 | 5,930.00 | 5,930.00 | 7,891 |
| 2023-01-16 | 6,000.00 | 6,050.00 | 5,940.00 | 6,010.00 | 6,010.00 | 6,962 |
| 2023-01-13 | 6,020.00 | 6,060.00 | 5,980.00 | 6,000.00 | 6,000.00 | 5,759 |
| 2023-01-12 | 6,010.00 | 6,050.00 | 5,950.00 | 6,020.00 | 6,020.00 | 10,083 |
| 2023-01-11 | 5,980.00 | 6,020.00 | 5,940.00 | 6,000.00 | 6,000.00 | 7,707 |
| 2023-01-10 | 5,930.00 | 6,040.00 | 5,920.00 | 5,960.00 | 5,960.00 | 7,502 |
| 2023-01-09 | 5,900.00 | 6,000.00 | 5,870.00 | 5,950.00 | 5,950.00 | 11,315 |
| 2023-01-06 | 5,720.00 | 5,950.00 | 5,720.00 | 5,870.00 | 5,870.00 | 7,180 |
| 2023-01-05 | 5,850.00 | 5,860.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,898 |
| 2023-01-04 | 5,620.00 | 5,860.00 | 5,590.00 | 5,820.00 | 5,820.00 | 12,563 |
| 2023-01-03 | 5,830.00 | 5,840.00 | 5,580.00 | 5,710.00 | 5,710.00 | 18,507 |
| 2023-01-02 | 5,930.00 | 6,020.00 | 5,800.00 | 5,810.00 | 5,810.00 | 15,349 |
| 2022-12-29 | 6,010.00 | 6,080.00 | 5,900.00 | 5,930.00 | 5,930.00 | 11,157 |
| 2022-12-28 | 6,180.00 | 6,180.00 | 6,000.00 | 6,010.00 | 6,010.00 | 9,379 |
| 2022-12-27 | 6,120.00 | 6,160.00 | 6,020.00 | 6,060.00 | 6,060.00 | 13,075 |
| 2022-12-26 | 6,170.00 | 6,250.00 | 6,140.00 | 6,150.00 | 6,150.00 | 4,665 |
| 2022-12-23 | 6,410.00 | 6,410.00 | 6,160.00 | 6,170.00 | 6,170.00 | 13,845 |
| 2022-12-22 | 6,390.00 | 6,390.00 | 6,260.00 | 6,270.00 | 6,270.00 | 9,674 |
| 2022-12-21 | 6,400.00 | 6,450.00 | 6,330.00 | 6,330.00 | 6,330.00 | 5,894 |
| 2022-12-20 | 6,360.00 | 6,570.00 | 6,320.00 | 6,320.00 | 6,320.00 | 14,862 |
| 2022-12-19 | 6,500.00 | 6,580.00 | 6,390.00 | 6,410.00 | 6,410.00 | 11,450 |
| 2022-12-16 | 6,410.00 | 6,620.00 | 6,320.00 | 6,500.00 | 6,500.00 | 30,358 |
| 2022-12-15 | 6,290.00 | 6,900.00 | 6,290.00 | 6,410.00 | 6,410.00 | 50,927 |
| 2022-12-14 | 6,230.00 | 6,450.00 | 6,220.00 | 6,350.00 | 6,350.00 | 17,532 |
| 2022-12-13 | 6,200.00 | 7,120.00 | 6,150.00 | 6,210.00 | 6,210.00 | 209,365 |
| 2022-12-12 | 6,230.00 | 6,270.00 | 6,140.00 | 6,230.00 | 6,230.00 | 5,291 |
| 2022-12-09 | 6,150.00 | 6,240.00 | 6,140.00 | 6,230.00 | 6,230.00 | 5,545 |
| 2022-12-08 | 6,230.00 | 6,340.00 | 6,150.00 | 6,180.00 | 6,180.00 | 9,187 |
| 2022-12-07 | 6,390.00 | 6,390.00 | 6,210.00 | 6,290.00 | 6,290.00 | 3,456 |
| 2022-12-06 | 6,290.00 | 6,340.00 | 6,230.00 | 6,290.00 | 6,290.00 | 4,734 |
| 2022-12-05 | 6,250.00 | 6,380.00 | 6,250.00 | 6,290.00 | 6,290.00 | 7,022 |
| 2022-12-02 | 6,290.00 | 6,320.00 | 6,200.00 | 6,290.00 | 6,290.00 | 6,514 |
| 2022-12-01 | 6,300.00 | 6,300.00 | 6,150.00 | 6,250.00 | 6,250.00 | 5,914 |
| 2022-11-30 | 6,160.00 | 6,250.00 | 6,150.00 | 6,180.00 | 6,180.00 | 3,063 |
| 2022-11-29 | 6,210.00 | 6,310.00 | 6,110.00 | 6,160.00 | 6,160.00 | 6,376 |
| 2022-11-28 | 6,320.00 | 6,320.00 | 6,110.00 | 6,180.00 | 6,180.00 | 6,990 |
| 2022-11-25 | 6,320.00 | 6,360.00 | 6,290.00 | 6,290.00 | 6,290.00 | 3,546 |
| 2022-11-24 | 6,360.00 | 6,380.00 | 6,180.00 | 6,290.00 | 6,290.00 | 6,806 |
| 2022-11-23 | 6,280.00 | 6,390.00 | 6,250.00 | 6,270.00 | 6,270.00 | 9,842 |
| 2022-11-22 | 6,260.00 | 6,340.00 | 6,240.00 | 6,260.00 | 6,260.00 | 4,734 |
| 2022-11-21 | 6,460.00 | 6,460.00 | 6,250.00 | 6,290.00 | 6,290.00 | 6,768 |
| 2022-11-18 | 6,410.00 | 6,530.00 | 6,380.00 | 6,420.00 | 6,420.00 | 4,553 |
| 2022-11-17 | 6,490.00 | 6,540.00 | 6,350.00 | 6,400.00 | 6,400.00 | 6,803 |
| 2022-11-16 | 6,460.00 | 6,540.00 | 6,400.00 | 6,460.00 | 6,460.00 | 10,381 |
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.