Precision Biosensor Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 8,140.00 | 8,360.00 | 8,060.00 | 8,160.00 | 8,160.00 | 51,323 |
| 2022-08-16 | 8,030.00 | 8,170.00 | 7,980.00 | 7,990.00 | 7,990.00 | 21,324 |
| 2022-08-12 | 8,030.00 | 8,110.00 | 7,950.00 | 8,030.00 | 8,030.00 | 12,513 |
| 2022-08-11 | 8,030.00 | 8,090.00 | 8,020.00 | 8,030.00 | 8,030.00 | 18,506 |
| 2022-08-10 | 8,090.00 | 8,090.00 | 7,900.00 | 8,050.00 | 8,050.00 | 27,928 |
| 2022-08-09 | 8,140.00 | 8,200.00 | 8,040.00 | 8,070.00 | 8,070.00 | 47,143 |
| 2022-08-08 | 8,200.00 | 8,400.00 | 8,080.00 | 8,140.00 | 8,140.00 | 127,707 |
| 2022-08-05 | 7,550.00 | 9,040.00 | 7,420.00 | 8,120.00 | 8,120.00 | 1,527,470 |
| 2022-08-04 | 7,460.00 | 7,580.00 | 7,420.00 | 7,490.00 | 7,490.00 | 9,163 |
| 2022-08-03 | 7,470.00 | 7,540.00 | 7,410.00 | 7,460.00 | 7,460.00 | 6,717 |
| 2022-08-02 | 7,550.00 | 7,620.00 | 7,500.00 | 7,500.00 | 7,500.00 | 8,287 |
| 2022-08-01 | 7,560.00 | 7,690.00 | 7,460.00 | 7,620.00 | 7,620.00 | 22,666 |
| 2022-07-29 | 7,630.00 | 7,800.00 | 7,570.00 | 7,580.00 | 7,580.00 | 30,159 |
| 2022-07-28 | 7,940.00 | 8,000.00 | 7,610.00 | 7,630.00 | 7,630.00 | 58,965 |
| 2022-07-27 | 7,130.00 | 8,440.00 | 7,100.00 | 7,940.00 | 7,940.00 | 673,974 |
| 2022-07-26 | 7,210.00 | 7,290.00 | 7,150.00 | 7,160.00 | 7,160.00 | 16,757 |
| 2022-07-25 | 7,600.00 | 7,650.00 | 7,290.00 | 7,300.00 | 7,300.00 | 23,717 |
| 2022-07-22 | 7,690.00 | 7,700.00 | 7,590.00 | 7,600.00 | 7,600.00 | 12,042 |
| 2022-07-21 | 7,710.00 | 7,790.00 | 7,630.00 | 7,690.00 | 7,690.00 | 10,755 |
| 2022-07-20 | 7,680.00 | 7,870.00 | 7,670.00 | 7,740.00 | 7,740.00 | 11,104 |
| 2022-07-19 | 7,770.00 | 7,770.00 | 7,550.00 | 7,700.00 | 7,700.00 | 13,557 |
| 2022-07-18 | 7,370.00 | 7,800.00 | 7,370.00 | 7,730.00 | 7,730.00 | 29,176 |
| 2022-07-15 | 7,470.00 | 7,470.00 | 7,300.00 | 7,370.00 | 7,370.00 | 12,310 |
| 2022-07-14 | 7,630.00 | 7,640.00 | 7,380.00 | 7,490.00 | 7,490.00 | 14,700 |
| 2022-07-13 | 7,600.00 | 7,800.00 | 7,540.00 | 7,560.00 | 7,560.00 | 39,277 |
| 2022-07-12 | 7,170.00 | 8,330.00 | 7,020.00 | 7,570.00 | 7,570.00 | 154,628 |
| 2022-07-11 | 7,170.00 | 7,400.00 | 7,160.00 | 7,190.00 | 7,190.00 | 19,818 |
| 2022-07-08 | 7,100.00 | 7,280.00 | 7,100.00 | 7,190.00 | 7,190.00 | 7,827 |
| 2022-07-07 | 7,170.00 | 7,380.00 | 7,110.00 | 7,180.00 | 7,180.00 | 12,490 |
| 2022-07-06 | 7,040.00 | 7,250.00 | 7,030.00 | 7,170.00 | 7,170.00 | 25,594 |
| 2022-07-05 | 6,920.00 | 7,150.00 | 6,900.00 | 6,970.00 | 6,970.00 | 18,364 |
| 2022-07-04 | 6,740.00 | 8,310.00 | 6,690.00 | 6,920.00 | 6,920.00 | 166,144 |
| 2022-07-01 | 6,790.00 | 7,030.00 | 6,690.00 | 6,730.00 | 6,730.00 | 19,089 |
| 2022-06-30 | 6,810.00 | 6,920.00 | 6,760.00 | 6,890.00 | 6,890.00 | 13,483 |
| 2022-06-29 | 6,500.00 | 7,050.00 | 6,500.00 | 6,800.00 | 6,800.00 | 21,784 |
| 2022-06-28 | 6,470.00 | 6,640.00 | 6,350.00 | 6,600.00 | 6,600.00 | 19,438 |
| 2022-06-27 | 6,380.00 | 6,540.00 | 6,250.00 | 6,440.00 | 6,440.00 | 16,120 |
| 2022-06-24 | 5,870.00 | 6,450.00 | 5,870.00 | 6,370.00 | 6,370.00 | 20,908 |
| 2022-06-23 | 6,210.00 | 6,300.00 | 5,960.00 | 5,960.00 | 5,960.00 | 34,888 |
| 2022-06-22 | 6,700.00 | 6,820.00 | 6,180.00 | 6,200.00 | 6,200.00 | 24,241 |
| 2022-06-21 | 6,420.00 | 6,700.00 | 6,420.00 | 6,650.00 | 6,650.00 | 26,440 |
| 2022-06-20 | 6,910.00 | 6,950.00 | 6,530.00 | 6,580.00 | 6,580.00 | 29,589 |
| 2022-06-17 | 6,730.00 | 6,910.00 | 6,670.00 | 6,910.00 | 6,910.00 | 21,713 |
| 2022-06-16 | 7,120.00 | 7,260.00 | 6,900.00 | 7,040.00 | 7,040.00 | 9,709 |
| 2022-06-15 | 7,260.00 | 7,400.00 | 7,000.00 | 7,060.00 | 7,060.00 | 23,274 |
| 2022-06-14 | 7,500.00 | 7,570.00 | 7,360.00 | 7,450.00 | 7,450.00 | 18,425 |
| 2022-06-13 | 7,980.00 | 7,980.00 | 7,580.00 | 7,580.00 | 7,580.00 | 31,410 |
| 2022-06-10 | 7,920.00 | 8,050.00 | 7,910.00 | 8,000.00 | 8,000.00 | 6,536 |
| 2022-06-09 | 8,060.00 | 8,180.00 | 7,970.00 | 8,030.00 | 8,030.00 | 14,936 |
| 2022-06-08 | 8,200.00 | 8,210.00 | 8,060.00 | 8,060.00 | 8,060.00 | 11,710 |
| 2022-06-07 | 8,180.00 | 8,260.00 | 8,060.00 | 8,210.00 | 8,210.00 | 7,664 |
| 2022-06-03 | 8,200.00 | 8,400.00 | 8,200.00 | 8,270.00 | 8,270.00 | 9,449 |
| 2022-06-02 | 8,140.00 | 8,250.00 | 8,140.00 | 8,200.00 | 8,200.00 | 7,757 |
| 2022-05-31 | 8,150.00 | 8,200.00 | 8,070.00 | 8,130.00 | 8,130.00 | 12,595 |
| 2022-05-30 | 8,070.00 | 8,120.00 | 7,980.00 | 8,060.00 | 8,060.00 | 12,619 |
| 2022-05-27 | 8,010.00 | 8,030.00 | 7,950.00 | 7,970.00 | 7,970.00 | 10,698 |
| 2022-05-26 | 7,900.00 | 8,070.00 | 7,850.00 | 7,970.00 | 7,970.00 | 16,249 |
| 2022-05-25 | 7,940.00 | 8,030.00 | 7,860.00 | 7,910.00 | 7,910.00 | 13,992 |
| 2022-05-24 | 8,020.00 | 8,140.00 | 7,910.00 | 7,940.00 | 7,940.00 | 9,972 |
| 2022-05-23 | 7,970.00 | 8,180.00 | 7,970.00 | 8,060.00 | 8,060.00 | 8,097 |
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.