Precision Biosensor Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 8,140.00 | 8,140.00 | 7,950.00 | 7,970.00 | 7,970.00 | 6,995 |
| 2022-05-19 | 8,100.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 19,617 |
| 2022-05-18 | 8,230.00 | 8,250.00 | 8,060.00 | 8,110.00 | 8,110.00 | 13,669 |
| 2022-05-17 | 8,060.00 | 8,230.00 | 8,030.00 | 8,210.00 | 8,210.00 | 11,148 |
| 2022-05-16 | 7,850.00 | 8,230.00 | 7,850.00 | 8,030.00 | 8,030.00 | 11,597 |
| 2022-05-13 | 7,950.00 | 8,050.00 | 7,760.00 | 7,970.00 | 7,970.00 | 13,343 |
| 2022-05-12 | 8,100.00 | 8,100.00 | 7,750.00 | 8,030.00 | 8,030.00 | 29,190 |
| 2022-05-11 | 8,130.00 | 8,210.00 | 8,010.00 | 8,110.00 | 8,110.00 | 11,126 |
| 2022-05-10 | 8,170.00 | 8,220.00 | 7,900.00 | 8,220.00 | 8,220.00 | 22,819 |
| 2022-05-09 | 8,380.00 | 8,400.00 | 8,130.00 | 8,270.00 | 8,270.00 | 14,369 |
| 2022-05-06 | 8,320.00 | 8,360.00 | 8,190.00 | 8,300.00 | 8,300.00 | 15,165 |
| 2022-05-04 | 8,420.00 | 8,430.00 | 8,350.00 | 8,360.00 | 8,360.00 | 15,865 |
| 2022-05-03 | 8,420.00 | 8,470.00 | 8,370.00 | 8,420.00 | 8,420.00 | 6,727 |
| 2022-05-02 | 8,580.00 | 8,580.00 | 8,360.00 | 8,390.00 | 8,390.00 | 9,667 |
| 2022-04-29 | 8,480.00 | 8,540.00 | 8,360.00 | 8,490.00 | 8,490.00 | 8,782 |
| 2022-04-28 | 8,370.00 | 8,450.00 | 8,320.00 | 8,380.00 | 8,380.00 | 7,408 |
| 2022-04-27 | 8,520.00 | 8,550.00 | 8,320.00 | 8,370.00 | 8,370.00 | 16,161 |
| 2022-04-26 | 8,580.00 | 8,670.00 | 8,540.00 | 8,560.00 | 8,560.00 | 18,103 |
| 2022-04-25 | 8,740.00 | 8,790.00 | 8,530.00 | 8,580.00 | 8,580.00 | 30,163 |
| 2022-04-22 | 8,840.00 | 8,860.00 | 8,700.00 | 8,740.00 | 8,740.00 | 23,522 |
| 2022-04-21 | 8,910.00 | 8,910.00 | 8,800.00 | 8,840.00 | 8,840.00 | 16,611 |
| 2022-04-20 | 8,940.00 | 8,970.00 | 8,870.00 | 8,940.00 | 8,940.00 | 9,055 |
| 2022-04-19 | 8,780.00 | 9,060.00 | 8,780.00 | 8,950.00 | 8,950.00 | 19,237 |
| 2022-04-18 | 8,880.00 | 8,910.00 | 8,760.00 | 8,860.00 | 8,860.00 | 15,300 |
| 2022-04-15 | 8,880.00 | 8,910.00 | 8,790.00 | 8,900.00 | 8,900.00 | 11,359 |
| 2022-04-14 | 9,100.00 | 9,100.00 | 8,850.00 | 8,880.00 | 8,880.00 | 14,937 |
| 2022-04-13 | 8,900.00 | 9,040.00 | 8,700.00 | 8,990.00 | 8,990.00 | 14,272 |
| 2022-04-12 | 8,850.00 | 9,210.00 | 8,840.00 | 8,850.00 | 8,850.00 | 19,387 |
| 2022-04-11 | 9,210.00 | 9,270.00 | 9,000.00 | 9,000.00 | 9,000.00 | 18,797 |
| 2022-04-08 | 9,210.00 | 9,370.00 | 9,200.00 | 9,250.00 | 9,250.00 | 11,272 |
| 2022-04-07 | 9,440.00 | 9,500.00 | 9,230.00 | 9,230.00 | 9,230.00 | 32,588 |
| 2022-04-06 | 9,580.00 | 9,590.00 | 9,440.00 | 9,570.00 | 9,570.00 | 26,969 |
| 2022-04-05 | 9,280.00 | 9,770.00 | 9,270.00 | 9,620.00 | 9,620.00 | 46,214 |
| 2022-04-04 | 9,290.00 | 9,400.00 | 9,200.00 | 9,280.00 | 9,280.00 | 28,632 |
| 2022-04-01 | 9,160.00 | 9,340.00 | 9,090.00 | 9,290.00 | 9,290.00 | 23,412 |
| 2022-03-31 | 9,350.00 | 9,350.00 | 9,220.00 | 9,280.00 | 9,280.00 | 18,230 |
| 2022-03-30 | 9,200.00 | 9,420.00 | 9,190.00 | 9,290.00 | 9,290.00 | 16,364 |
| 2022-03-29 | 9,120.00 | 9,270.00 | 9,120.00 | 9,210.00 | 9,210.00 | 17,742 |
| 2022-03-28 | 9,290.00 | 9,290.00 | 9,000.00 | 9,160.00 | 9,160.00 | 27,128 |
| 2022-03-25 | 9,450.00 | 9,450.00 | 9,260.00 | 9,290.00 | 9,290.00 | 14,912 |
| 2022-03-24 | 9,180.00 | 9,430.00 | 9,050.00 | 9,340.00 | 9,340.00 | 22,612 |
| 2022-03-23 | 9,080.00 | 9,250.00 | 9,080.00 | 9,170.00 | 9,170.00 | 12,369 |
| 2022-03-22 | 9,180.00 | 9,270.00 | 9,030.00 | 9,130.00 | 9,130.00 | 18,085 |
| 2022-03-21 | 9,340.00 | 9,370.00 | 9,090.00 | 9,120.00 | 9,120.00 | 17,599 |
| 2022-03-18 | 9,450.00 | 9,450.00 | 9,170.00 | 9,340.00 | 9,340.00 | 16,449 |
| 2022-03-17 | 9,430.00 | 9,430.00 | 9,210.00 | 9,340.00 | 9,340.00 | 13,498 |
| 2022-03-16 | 9,040.00 | 9,350.00 | 8,950.00 | 9,280.00 | 9,280.00 | 49,143 |
| 2022-03-15 | 8,710.00 | 10,100.00 | 8,650.00 | 9,010.00 | 9,010.00 | 196,042 |
| 2022-03-14 | 8,920.00 | 8,920.00 | 8,700.00 | 8,710.00 | 8,710.00 | 19,454 |
| 2022-03-11 | 8,800.00 | 9,120.00 | 8,760.00 | 8,830.00 | 8,830.00 | 10,374 |
| 2022-03-10 | 8,660.00 | 8,870.00 | 8,660.00 | 8,750.00 | 8,750.00 | 12,777 |
| 2022-03-08 | 8,650.00 | 8,840.00 | 8,640.00 | 8,730.00 | 8,730.00 | 14,356 |
| 2022-03-07 | 8,990.00 | 8,990.00 | 8,830.00 | 8,830.00 | 8,830.00 | 11,984 |
| 2022-03-04 | 9,120.00 | 9,200.00 | 8,990.00 | 9,100.00 | 9,100.00 | 15,802 |
| 2022-03-03 | 9,050.00 | 9,220.00 | 8,840.00 | 9,100.00 | 9,100.00 | 19,658 |
| 2022-03-02 | 8,730.00 | 8,930.00 | 8,680.00 | 8,900.00 | 8,900.00 | 22,540 |
| 2022-02-28 | 8,910.00 | 8,910.00 | 8,690.00 | 8,730.00 | 8,730.00 | 18,800 |
| 2022-02-25 | 8,720.00 | 8,920.00 | 8,720.00 | 8,720.00 | 8,720.00 | 19,693 |
| 2022-02-24 | 9,170.00 | 9,230.00 | 8,620.00 | 8,620.00 | 8,620.00 | 43,433 |
| 2022-02-23 | 9,270.00 | 9,420.00 | 9,170.00 | 9,170.00 | 9,170.00 | 27,588 |
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.