Precision Biosensor Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 6,510.00 | 6,640.00 | 6,330.00 | 6,500.00 | 6,500.00 | 19,037 |
| 2022-11-14 | 6,500.00 | 6,550.00 | 6,400.00 | 6,520.00 | 6,520.00 | 10,015 |
| 2022-11-11 | 6,490.00 | 6,650.00 | 6,410.00 | 6,460.00 | 6,460.00 | 34,995 |
| 2022-11-10 | 6,280.00 | 6,450.00 | 6,280.00 | 6,410.00 | 6,410.00 | 8,734 |
| 2022-11-09 | 6,320.00 | 6,440.00 | 6,320.00 | 6,390.00 | 6,390.00 | 10,858 |
| 2022-11-08 | 6,310.00 | 6,450.00 | 6,270.00 | 6,320.00 | 6,320.00 | 9,530 |
| 2022-11-07 | 6,320.00 | 6,620.00 | 6,280.00 | 6,310.00 | 6,310.00 | 19,318 |
| 2022-11-04 | 6,240.00 | 6,290.00 | 6,140.00 | 6,290.00 | 6,290.00 | 7,203 |
| 2022-11-03 | 6,190.00 | 6,220.00 | 6,080.00 | 6,210.00 | 6,210.00 | 9,337 |
| 2022-11-02 | 6,210.00 | 6,230.00 | 6,160.00 | 6,220.00 | 6,220.00 | 10,554 |
| 2022-11-01 | 6,230.00 | 6,300.00 | 6,150.00 | 6,210.00 | 6,210.00 | 8,293 |
| 2022-10-31 | 6,220.00 | 6,260.00 | 6,120.00 | 6,210.00 | 6,210.00 | 5,917 |
| 2022-10-28 | 6,030.00 | 6,200.00 | 5,980.00 | 6,140.00 | 6,140.00 | 6,382 |
| 2022-10-27 | 6,090.00 | 6,170.00 | 6,000.00 | 6,080.00 | 6,080.00 | 12,495 |
| 2022-10-26 | 5,990.00 | 6,100.00 | 5,940.00 | 6,010.00 | 6,010.00 | 9,849 |
| 2022-10-25 | 6,130.00 | 6,240.00 | 6,040.00 | 6,040.00 | 6,040.00 | 9,234 |
| 2022-10-24 | 6,100.00 | 6,200.00 | 6,070.00 | 6,120.00 | 6,120.00 | 5,917 |
| 2022-10-21 | 6,090.00 | 6,300.00 | 5,930.00 | 6,040.00 | 6,040.00 | 8,059 |
| 2022-10-20 | 6,040.00 | 6,100.00 | 5,930.00 | 5,940.00 | 5,940.00 | 10,961 |
| 2022-10-19 | 6,290.00 | 6,290.00 | 6,050.00 | 6,060.00 | 6,060.00 | 12,537 |
| 2022-10-18 | 6,180.00 | 6,230.00 | 6,080.00 | 6,160.00 | 6,160.00 | 13,091 |
| 2022-10-17 | 5,930.00 | 6,180.00 | 5,920.00 | 6,070.00 | 6,070.00 | 10,441 |
| 2022-10-14 | 6,190.00 | 6,300.00 | 6,080.00 | 6,190.00 | 6,190.00 | 18,577 |
| 2022-10-13 | 6,650.00 | 6,650.00 | 6,000.00 | 6,050.00 | 6,050.00 | 39,330 |
| 2022-10-12 | 5,920.00 | 7,280.00 | 5,900.00 | 6,500.00 | 6,500.00 | 430,437 |
| 2022-10-11 | 6,010.00 | 6,250.00 | 5,910.00 | 6,000.00 | 6,000.00 | 11,835 |
| 2022-10-07 | 6,170.00 | 6,420.00 | 6,040.00 | 6,230.00 | 6,230.00 | 6,438 |
| 2022-10-06 | 6,030.00 | 6,170.00 | 6,030.00 | 6,170.00 | 6,170.00 | 10,501 |
| 2022-10-05 | 6,080.00 | 6,220.00 | 6,000.00 | 6,030.00 | 6,030.00 | 6,926 |
| 2022-10-04 | 6,060.00 | 6,280.00 | 6,050.00 | 6,120.00 | 6,120.00 | 8,866 |
| 2022-09-30 | 5,750.00 | 6,110.00 | 5,750.00 | 6,060.00 | 6,060.00 | 21,646 |
| 2022-09-29 | 5,880.00 | 6,120.00 | 5,880.00 | 5,950.00 | 5,950.00 | 19,220 |
| 2022-09-28 | 6,150.00 | 6,150.00 | 5,790.00 | 5,870.00 | 5,870.00 | 21,906 |
| 2022-09-27 | 6,050.00 | 6,160.00 | 6,000.00 | 6,040.00 | 6,040.00 | 13,008 |
| 2022-09-26 | 6,300.00 | 6,610.00 | 6,000.00 | 6,050.00 | 6,050.00 | 20,047 |
| 2022-09-23 | 6,810.00 | 6,810.00 | 6,510.00 | 6,520.00 | 6,520.00 | 16,336 |
| 2022-09-22 | 6,820.00 | 7,050.00 | 6,530.00 | 6,770.00 | 6,770.00 | 21,990 |
| 2022-09-21 | 6,770.00 | 6,910.00 | 6,760.00 | 6,820.00 | 6,820.00 | 3,886 |
| 2022-09-20 | 6,930.00 | 7,090.00 | 6,870.00 | 6,890.00 | 6,890.00 | 6,802 |
| 2022-09-19 | 7,050.00 | 7,200.00 | 6,900.00 | 6,930.00 | 6,930.00 | 14,775 |
| 2022-09-16 | 7,320.00 | 7,380.00 | 7,060.00 | 7,060.00 | 7,060.00 | 13,573 |
| 2022-09-15 | 7,530.00 | 7,530.00 | 7,300.00 | 7,330.00 | 7,330.00 | 17,039 |
| 2022-09-14 | 7,420.00 | 7,530.00 | 7,230.00 | 7,530.00 | 7,530.00 | 12,434 |
| 2022-09-13 | 7,650.00 | 7,670.00 | 7,530.00 | 7,530.00 | 7,530.00 | 11,092 |
| 2022-09-08 | 7,450.00 | 7,620.00 | 7,450.00 | 7,510.00 | 7,510.00 | 8,264 |
| 2022-09-07 | 7,580.00 | 7,650.00 | 7,480.00 | 7,500.00 | 7,500.00 | 23,531 |
| 2022-09-06 | 7,760.00 | 7,890.00 | 7,660.00 | 7,670.00 | 7,670.00 | 8,536 |
| 2022-09-05 | 7,980.00 | 7,980.00 | 7,660.00 | 7,760.00 | 7,760.00 | 11,141 |
| 2022-09-02 | 7,960.00 | 8,090.00 | 7,870.00 | 7,880.00 | 7,880.00 | 18,450 |
| 2022-09-01 | 8,140.00 | 8,140.00 | 7,820.00 | 7,940.00 | 7,940.00 | 23,478 |
| 2022-08-31 | 7,710.00 | 7,970.00 | 7,710.00 | 7,950.00 | 7,950.00 | 9,002 |
| 2022-08-30 | 7,950.00 | 7,950.00 | 7,800.00 | 7,800.00 | 7,800.00 | 10,106 |
| 2022-08-29 | 7,790.00 | 7,920.00 | 7,660.00 | 7,860.00 | 7,860.00 | 11,029 |
| 2022-08-26 | 7,960.00 | 8,090.00 | 7,830.00 | 7,920.00 | 7,920.00 | 13,591 |
| 2022-08-25 | 7,740.00 | 8,080.00 | 7,680.00 | 7,910.00 | 7,910.00 | 7,873 |
| 2022-08-24 | 7,660.00 | 7,870.00 | 7,510.00 | 7,680.00 | 7,680.00 | 34,532 |
| 2022-08-23 | 7,930.00 | 7,970.00 | 7,780.00 | 7,810.00 | 7,810.00 | 21,923 |
| 2022-08-22 | 8,430.00 | 8,440.00 | 7,940.00 | 7,940.00 | 7,940.00 | 43,441 |
| 2022-08-19 | 8,100.00 | 8,550.00 | 8,080.00 | 8,380.00 | 8,380.00 | 58,544 |
| 2022-08-18 | 8,080.00 | 8,160.00 | 8,020.00 | 8,160.00 | 8,160.00 | 15,966 |
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.