Precision Biosensor Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 9,400.00 | 9,400.00 | 9,190.00 | 9,270.00 | 9,270.00 | 20,017 |
| 2022-02-21 | 9,330.00 | 9,490.00 | 9,250.00 | 9,440.00 | 9,440.00 | 10,124 |
| 2022-02-18 | 9,230.00 | 9,490.00 | 9,230.00 | 9,430.00 | 9,430.00 | 23,621 |
| 2022-02-17 | 9,420.00 | 9,590.00 | 9,110.00 | 9,400.00 | 9,400.00 | 23,616 |
| 2022-02-16 | 9,330.00 | 9,600.00 | 9,330.00 | 9,430.00 | 9,430.00 | 15,746 |
| 2022-02-15 | 9,670.00 | 9,720.00 | 9,210.00 | 9,220.00 | 9,220.00 | 40,286 |
| 2022-02-14 | 9,820.00 | 10,400.00 | 9,540.00 | 9,580.00 | 9,580.00 | 59,877 |
| 2022-02-11 | 9,880.00 | 9,880.00 | 9,510.00 | 9,520.00 | 9,520.00 | 42,641 |
| 2022-02-10 | 10,200.00 | 10,200.00 | 9,790.00 | 9,880.00 | 9,880.00 | 41,672 |
| 2022-02-09 | 9,840.00 | 10,150.00 | 9,830.00 | 10,050.00 | 10,050.00 | 28,572 |
| 2022-02-08 | 9,950.00 | 10,050.00 | 9,780.00 | 9,830.00 | 9,830.00 | 42,704 |
| 2022-02-07 | 10,250.00 | 10,300.00 | 9,790.00 | 9,950.00 | 9,950.00 | 86,504 |
| 2022-02-04 | 11,100.00 | 11,300.00 | 10,100.00 | 10,150.00 | 10,150.00 | 162,673 |
| 2022-02-03 | 10,550.00 | 11,300.00 | 10,400.00 | 10,750.00 | 10,750.00 | 193,116 |
| 2022-01-28 | 9,360.00 | 11,650.00 | 9,240.00 | 10,300.00 | 10,300.00 | 645,784 |
| 2022-01-27 | 9,600.00 | 9,750.00 | 9,020.00 | 9,400.00 | 9,400.00 | 72,901 |
| 2022-01-26 | 9,520.00 | 9,980.00 | 9,520.00 | 9,720.00 | 9,720.00 | 15,084 |
| 2022-01-25 | 10,100.00 | 10,300.00 | 9,320.00 | 9,670.00 | 9,670.00 | 42,516 |
| 2022-01-24 | 10,600.00 | 10,600.00 | 10,200.00 | 10,200.00 | 10,200.00 | 25,447 |
| 2022-01-21 | 10,300.00 | 10,850.00 | 10,250.00 | 10,450.00 | 10,450.00 | 61,388 |
| 2022-01-20 | 10,000.00 | 10,300.00 | 9,990.00 | 10,300.00 | 10,300.00 | 17,217 |
| 2022-01-19 | 9,870.00 | 10,150.00 | 9,760.00 | 10,100.00 | 10,100.00 | 25,510 |
| 2022-01-18 | 10,200.00 | 10,300.00 | 9,760.00 | 9,960.00 | 9,960.00 | 54,073 |
| 2022-01-17 | 10,200.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | 36,795 |
| 2022-01-14 | 10,450.00 | 10,500.00 | 10,250.00 | 10,300.00 | 10,300.00 | 37,533 |
| 2022-01-13 | 10,750.00 | 10,800.00 | 10,450.00 | 10,600.00 | 10,600.00 | 21,642 |
| 2022-01-12 | 10,500.00 | 10,800.00 | 10,450.00 | 10,800.00 | 10,800.00 | 20,764 |
| 2022-01-11 | 10,850.00 | 11,000.00 | 10,400.00 | 10,500.00 | 10,500.00 | 32,501 |
| 2022-01-10 | 10,900.00 | 11,300.00 | 10,850.00 | 10,850.00 | 10,850.00 | 38,413 |
| 2022-01-07 | 10,650.00 | 11,000.00 | 10,650.00 | 10,900.00 | 10,900.00 | 24,736 |
| 2022-01-06 | 10,600.00 | 10,800.00 | 10,500.00 | 10,600.00 | 10,600.00 | 29,825 |
| 2022-01-05 | 11,050.00 | 11,150.00 | 10,700.00 | 10,800.00 | 10,800.00 | 24,613 |
| 2022-01-04 | 11,100.00 | 11,250.00 | 10,850.00 | 11,050.00 | 11,050.00 | 38,091 |
| 2022-01-03 | 11,100.00 | 11,300.00 | 11,100.00 | 11,150.00 | 11,150.00 | 28,685 |
| 2021-12-30 | 10,950.00 | 11,200.00 | 10,700.00 | 11,100.00 | 11,100.00 | 31,619 |
| 2021-12-29 | 10,500.00 | 10,850.00 | 10,450.00 | 10,850.00 | 10,850.00 | 38,098 |
| 2021-12-28 | 10,700.00 | 10,800.00 | 10,300.00 | 10,400.00 | 10,400.00 | 62,192 |
| 2021-12-27 | 10,750.00 | 10,800.00 | 10,500.00 | 10,750.00 | 10,750.00 | 19,856 |
| 2021-12-24 | 10,750.00 | 10,850.00 | 10,400.00 | 10,600.00 | 10,600.00 | 38,867 |
| 2021-12-23 | 11,200.00 | 11,300.00 | 10,550.00 | 10,650.00 | 10,650.00 | 61,919 |
| 2021-12-22 | 11,050.00 | 11,300.00 | 10,900.00 | 11,200.00 | 11,200.00 | 41,834 |
| 2021-12-21 | 11,600.00 | 11,800.00 | 11,000.00 | 11,050.00 | 11,050.00 | 59,273 |
| 2021-12-20 | 11,750.00 | 12,050.00 | 11,500.00 | 11,650.00 | 11,650.00 | 37,704 |
| 2021-12-17 | 12,200.00 | 12,300.00 | 11,700.00 | 11,900.00 | 11,900.00 | 40,446 |
| 2021-12-16 | 12,200.00 | 12,500.00 | 12,050.00 | 12,200.00 | 12,200.00 | 58,736 |
| 2021-12-15 | 11,700.00 | 12,250.00 | 11,700.00 | 12,200.00 | 12,200.00 | 81,612 |
| 2021-12-14 | 11,800.00 | 11,900.00 | 11,650.00 | 11,750.00 | 11,750.00 | 35,688 |
| 2021-12-13 | 11,900.00 | 12,050.00 | 11,700.00 | 11,850.00 | 11,850.00 | 49,575 |
| 2021-12-10 | 12,150.00 | 12,400.00 | 11,900.00 | 11,900.00 | 11,900.00 | 66,818 |
| 2021-12-09 | 12,000.00 | 12,400.00 | 11,600.00 | 12,300.00 | 12,300.00 | 104,012 |
| 2021-12-08 | 12,200.00 | 12,400.00 | 11,850.00 | 12,000.00 | 12,000.00 | 144,679 |
| 2021-12-07 | 11,400.00 | 14,000.00 | 11,250.00 | 12,150.00 | 12,150.00 | 958,316 |
| 2021-12-06 | 10,800.00 | 11,050.00 | 10,600.00 | 10,850.00 | 10,850.00 | 20,364 |
| 2021-12-03 | 10,600.00 | 11,000.00 | 10,550.00 | 10,950.00 | 10,950.00 | 30,746 |
| 2021-12-02 | 10,100.00 | 10,900.00 | 10,050.00 | 10,600.00 | 10,600.00 | 42,972 |
| 2021-12-01 | 10,300.00 | 10,350.00 | 9,890.00 | 10,200.00 | 10,200.00 | 66,584 |
| 2021-11-30 | 11,350.00 | 11,550.00 | 10,200.00 | 10,200.00 | 10,200.00 | 122,704 |
| 2021-11-29 | 10,950.00 | 12,200.00 | 10,650.00 | 11,500.00 | 11,500.00 | 129,800 |
| 2021-11-26 | 11,050.00 | 11,400.00 | 11,000.00 | 11,100.00 | 11,100.00 | 43,555 |
| 2021-11-25 | 11,100.00 | 11,300.00 | 10,900.00 | 11,050.00 | 11,050.00 | 29,250 |
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.