Precision Biosensor Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	11,150.00	11,250.00	10,950.00	11,000.00	11,000.00	21,105
2021-11-23	11,100.00	11,200.00	10,850.00	11,150.00	11,150.00	23,478
2021-11-22	10,800.00	11,250.00	10,800.00	11,100.00	11,100.00	33,319
2021-11-19	10,750.00	11,000.00	10,750.00	10,900.00	10,900.00	24,026
2021-11-18	11,100.00	11,100.00	10,700.00	10,800.00	10,800.00	33,307
2021-11-17	11,450.00	11,450.00	10,850.00	11,100.00	11,100.00	33,632
2021-11-16	11,250.00	11,450.00	11,100.00	11,300.00	11,300.00	20,249
2021-11-15	11,150.00	11,700.00	10,950.00	11,300.00	11,300.00	55,785
2021-11-12	10,800.00	11,150.00	10,750.00	11,000.00	11,000.00	27,843
2021-11-11	10,700.00	10,950.00	10,500.00	10,800.00	10,800.00	50,183
2021-11-10	11,650.00	11,650.00	10,700.00	10,900.00	10,900.00	48,824
2021-11-09	11,150.00	11,550.00	11,150.00	11,450.00	11,450.00	24,132
2021-11-08	11,450.00	11,550.00	11,000.00	11,200.00	11,200.00	45,797
2021-11-05	11,650.00	11,800.00	11,450.00	11,450.00	11,450.00	30,831
2021-11-04	12,250.00	12,250.00	11,500.00	11,600.00	11,600.00	49,237
2021-11-03	12,350.00	12,450.00	12,000.00	12,000.00	12,000.00	29,834
2021-11-02	12,100.00	12,500.00	12,100.00	12,350.00	12,350.00	26,620
2021-11-01	11,900.00	12,300.00	11,750.00	12,150.00	12,150.00	25,961
2021-10-29	12,200.00	12,200.00	11,700.00	11,700.00	11,700.00	37,390
2021-10-28	12,300.00	12,300.00	12,050.00	12,150.00	12,150.00	19,628
2021-10-27	12,450.00	12,500.00	12,150.00	12,300.00	12,300.00	23,049
2021-10-26	12,100.00	12,500.00	12,000.00	12,400.00	12,400.00	23,778
2021-10-25	12,200.00	12,250.00	11,750.00	12,100.00	12,100.00	26,849

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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.