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 |
| 2021-10-22 | 12,350.00 | 12,450.00 | 12,050.00 | 12,200.00 | 12,200.00 | 26,969 |
| 2021-10-21 | 12,600.00 | 12,750.00 | 12,350.00 | 12,350.00 | 12,350.00 | 22,768 |
| 2021-10-20 | 12,750.00 | 12,800.00 | 12,500.00 | 12,700.00 | 12,700.00 | 23,810 |
| 2021-10-19 | 12,400.00 | 12,700.00 | 12,400.00 | 12,550.00 | 12,550.00 | 19,320 |
| 2021-10-18 | 12,800.00 | 12,800.00 | 12,350.00 | 12,550.00 | 12,550.00 | 16,343 |
| 2021-10-15 | 12,700.00 | 12,900.00 | 12,500.00 | 12,650.00 | 12,650.00 | 22,729 |
| 2021-10-14 | 12,200.00 | 12,650.00 | 12,100.00 | 12,550.00 | 12,550.00 | 23,186 |
← NewerPage 21 of 21 · 1,230 trading days
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.