See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.39▲ 0.92%
← 335810.KQ stock page

Precision Biosensor Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-282,805.002,860.002,760.002,775.002,775.0026,202
2025-10-272,890.002,915.002,845.002,860.002,860.0016,339
2025-10-243,020.003,020.002,885.002,890.002,890.0038,087
2025-10-233,000.003,005.002,955.002,980.002,980.005,348
2025-10-222,990.003,005.002,935.002,995.002,995.007,809
2025-10-213,025.003,090.002,985.002,995.002,995.0014,035
2025-10-203,255.003,400.002,930.003,015.003,015.00117,244
2025-10-173,190.003,275.003,045.003,200.003,200.0064,369
2025-10-163,000.003,195.003,000.003,190.003,190.0042,215
2025-10-152,965.003,050.002,960.003,000.003,000.005,243
2025-10-142,950.003,005.002,930.002,965.002,965.009,923
2025-10-132,995.003,010.002,940.002,950.002,950.0013,682
2025-10-103,135.003,140.003,000.003,000.003,000.0017,607
2025-10-023,150.003,200.003,000.003,135.003,135.0019,803
2025-10-013,210.003,210.003,140.003,150.003,150.006,164
2025-09-303,285.003,285.003,170.003,175.003,175.0010,506
2025-09-293,200.003,320.003,175.003,220.003,220.0015,006
2025-09-263,150.003,300.003,120.003,200.003,200.0040,032
2025-09-253,170.003,210.003,115.003,150.003,150.0018,857
2025-09-243,230.003,280.003,180.003,185.003,185.0013,593
2025-09-233,265.003,325.003,220.003,260.003,260.0021,268
2025-09-223,360.003,360.003,185.003,290.003,290.0036,002
2025-09-193,115.003,320.003,085.003,320.003,320.0067,382
2025-09-183,050.003,100.003,050.003,095.003,095.008,157
2025-09-173,050.003,150.003,040.003,050.003,050.0014,345
2025-09-163,095.003,125.003,035.003,080.003,080.0011,648
2025-09-153,085.003,110.003,035.003,095.003,095.0015,438
2025-09-123,185.003,185.003,035.003,090.003,090.0013,213
2025-09-113,195.003,195.003,075.003,095.003,095.0019,692
2025-09-103,055.003,155.003,055.003,140.003,140.0030,423
2025-09-093,120.003,155.002,880.003,050.003,050.0024,830
2025-09-083,000.003,130.002,990.003,120.003,120.0028,384
2025-09-053,070.003,070.002,910.002,985.002,985.0020,535
2025-09-042,970.003,100.002,960.003,005.003,005.0022,203
2025-09-033,000.003,055.002,820.002,970.002,970.0034,419
2025-09-022,915.003,000.002,915.002,995.002,995.0013,869
2025-09-012,930.003,050.002,920.002,920.002,920.0023,462
2025-08-293,090.003,150.002,950.002,970.002,970.0040,600
2025-08-283,110.003,140.003,080.003,120.003,120.0014,878
2025-08-273,050.003,130.003,045.003,105.003,105.0012,265
2025-08-263,080.003,180.003,040.003,045.003,045.0033,813
2025-08-253,050.003,175.003,045.003,110.003,110.0021,288
2025-08-223,055.003,140.003,035.003,055.003,055.0019,012
2025-08-213,015.003,075.002,995.003,055.003,055.0017,049
2025-08-203,170.003,170.002,950.003,010.003,010.0031,016
2025-08-192,975.003,165.002,975.003,155.003,155.0074,286
2025-08-183,040.003,040.002,970.002,995.002,995.0011,896
2025-08-143,055.003,100.002,990.003,020.003,020.0010,391
2025-08-133,025.003,150.002,985.003,025.003,025.0018,616
2025-08-122,970.003,100.002,970.003,020.003,020.0017,112
2025-08-113,045.003,045.002,975.002,975.002,975.0013,350
2025-08-083,100.003,100.002,980.003,045.003,045.0012,700
2025-08-072,970.003,065.002,970.003,000.003,000.0027,339
2025-08-062,955.003,060.002,955.002,970.002,970.006,397
2025-08-053,045.003,070.002,945.002,955.002,955.008,919
2025-08-042,965.003,010.002,905.002,940.002,940.0027,120
2025-08-013,100.003,100.002,960.002,965.002,965.0036,827
2025-07-313,045.003,155.003,005.003,100.003,100.0065,868
2025-07-302,965.003,095.002,965.002,990.002,990.0016,929
2025-07-293,085.003,140.003,025.003,070.003,070.0024,200
← NewerPage 5 of 21 · 1,229 trading daysOlder →

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.