Skip to main content
Precision Biosensor, Inc. (KOSDAQ:335810)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,140.00
-140.00 (-6.14%)
At close: Mar 9, 2026

Precision Biosensor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,300.002,300.002,100.002,140.002,140.00-6.14%27,343
Mar 6, 20262,330.002,475.002,275.002,280.002,280.00-1.72%17,651
Mar 5, 20262,225.002,330.002,215.002,320.002,320.005.22%23,537
Mar 4, 20262,410.002,410.002,100.002,205.002,205.00-10.18%59,376
Mar 3, 20262,550.002,575.002,430.002,455.002,455.00-4.10%26,057
Feb 27, 20262,610.002,630.002,560.002,560.002,560.00-1.92%19,715
Feb 26, 20262,680.002,770.002,610.002,610.002,610.00-2.25%41,667
Feb 25, 20262,680.002,730.002,660.002,670.002,670.00-17,977
Feb 24, 20262,650.002,705.002,650.002,670.002,670.00-0.37%10,510
Feb 23, 20262,770.002,770.002,650.002,680.002,680.00-0.74%30,330
Feb 20, 20262,650.002,740.002,650.002,700.002,700.001.89%45,172
Feb 19, 20262,670.002,675.002,640.002,650.002,650.000.19%21,953
Feb 13, 20262,750.002,750.002,600.002,645.002,645.00-0.19%17,091
Feb 12, 20262,685.002,685.002,635.002,650.002,650.000.57%12,422
Feb 11, 20262,740.002,740.002,630.002,635.002,635.00-0.19%23,454
Feb 10, 20262,625.002,660.002,625.002,640.002,640.000.57%14,702
Feb 9, 20262,750.002,750.002,615.002,625.002,625.00-0.19%13,575
Feb 6, 20262,645.002,735.002,600.002,630.002,630.00-0.57%18,319
Feb 5, 20262,700.002,700.002,610.002,645.002,645.000.19%15,802
Feb 4, 20262,615.002,680.002,605.002,640.002,640.000.76%22,147
Feb 3, 20262,600.002,625.002,565.002,620.002,620.000.77%10,601
Feb 2, 20262,650.002,650.002,550.002,600.002,600.00-0.76%29,317
Jan 30, 20262,655.002,655.002,610.002,620.002,620.00-1.32%16,583
Jan 29, 20262,630.002,690.002,600.002,655.002,655.000.19%29,988
Jan 28, 20262,695.002,760.002,620.002,650.002,650.00-1.67%28,149
Jan 27, 20262,775.002,775.002,620.002,695.002,695.000.75%23,634
Jan 26, 20262,800.002,800.002,640.002,675.002,675.000.19%31,420
Jan 23, 20262,620.002,670.002,615.002,670.002,670.001.71%24,667
Jan 22, 20262,670.002,735.002,550.002,625.002,625.00-0.19%30,370
Jan 21, 20262,660.002,685.002,615.002,630.002,630.00-2.05%20,398
Jan 20, 20262,665.002,715.002,610.002,685.002,685.000.75%9,350
Jan 19, 20262,805.002,805.002,650.002,665.002,665.00-2.02%22,966
Jan 16, 20262,770.003,055.002,655.002,720.002,720.001.87%145,742
Jan 15, 20262,770.002,770.002,650.002,670.002,670.00-1.11%16,342
Jan 14, 20262,680.002,765.002,620.002,700.002,700.000.19%21,733
Jan 13, 20262,680.002,715.002,645.002,695.002,695.000.56%24,280
Jan 12, 20262,760.002,760.002,650.002,680.002,680.00-2.90%47,062
Jan 9, 20262,835.002,885.002,760.002,760.002,760.00-2.65%15,336
Jan 8, 20262,940.003,085.002,705.002,835.002,835.00-2.91%66,084
Jan 7, 20262,810.003,090.002,810.002,920.002,920.003.91%154,046
Jan 6, 20262,610.003,345.002,610.002,810.002,810.007.66%601,354
Jan 5, 20262,660.002,730.002,515.002,610.002,610.00-1.88%27,800
Jan 2, 20262,655.002,760.002,650.002,660.002,660.000.19%5,146
Dec 30, 20252,765.002,765.002,620.002,655.002,655.00-9,338
Dec 29, 20252,655.002,780.002,615.002,655.002,655.00-0.56%15,831
Dec 26, 20252,730.002,755.002,580.002,670.002,670.00-2.55%22,827
Dec 24, 20252,810.002,810.002,710.002,740.002,740.00-0.54%16,309
Dec 23, 20252,790.002,795.002,755.002,755.002,755.00-0.54%14,788
Dec 22, 20252,845.002,850.002,765.002,770.002,770.00-0.72%16,345
Dec 19, 20253,000.003,000.002,785.002,790.002,790.00-2.11%12,250
Dec 18, 20252,785.003,000.002,740.002,850.002,850.002.70%52,555
Dec 17, 20252,820.002,870.002,710.002,775.002,775.00-2.12%16,720
Dec 16, 20252,800.002,970.002,800.002,835.002,835.001.25%26,917
Dec 15, 20252,790.002,870.002,760.002,800.002,800.00-9,938
Dec 12, 20252,910.002,935.002,790.002,800.002,800.00-1.93%13,964
Dec 11, 20252,955.002,955.002,795.002,855.002,855.001.60%13,959
Dec 10, 20252,870.002,905.002,800.002,810.002,810.00-2.77%27,364
Dec 9, 20252,935.002,970.002,875.002,890.002,890.00-1.53%16,574
Dec 8, 20252,965.002,995.002,925.002,935.002,935.00-1.01%13,400
Dec 5, 20252,970.002,995.002,920.002,965.002,965.00-0.17%15,436
Dec 4, 20252,905.003,045.002,890.002,970.002,970.002.24%12,966
Dec 3, 20252,990.003,040.002,905.002,905.002,905.00-2.68%25,348
Dec 2, 20252,985.003,005.002,935.002,985.002,985.00-1.00%15,914
Dec 1, 20252,960.003,100.002,890.003,015.003,015.003.08%37,714
Nov 28, 20253,085.003,085.002,895.002,925.002,925.001.04%19,029
Nov 27, 20252,950.002,990.002,890.002,895.002,895.00-1.53%28,877
Nov 26, 20252,910.003,035.002,910.002,940.002,940.000.68%22,771
Nov 25, 20253,050.003,050.002,915.002,920.002,920.00-1.68%40,063
Nov 24, 20253,200.003,315.002,945.002,970.002,970.00-6.31%114,795
Nov 21, 20252,920.003,435.002,835.003,170.003,170.008.56%430,259
Nov 20, 20252,965.003,075.002,900.002,920.002,920.00-2.83%105,942
Nov 19, 20252,740.003,505.002,710.003,005.003,005.009.67%976,537
Nov 18, 20252,835.002,865.002,720.002,740.002,740.00-3.35%18,871
Nov 17, 20252,800.002,905.002,730.002,835.002,835.002.90%50,451
Nov 14, 20252,745.002,820.002,730.002,755.002,755.00-0.90%22,547
Nov 13, 20252,810.002,880.002,655.002,780.002,780.00-0.89%11,357
Nov 12, 20252,925.002,925.002,780.002,805.002,805.000.72%7,456
Nov 11, 20252,795.002,870.002,755.002,785.002,785.000.72%12,197
Nov 10, 20252,765.002,790.002,730.002,765.002,765.000.73%9,561
Nov 7, 20253,000.003,000.002,715.002,745.002,745.00-2.49%53,691
Nov 6, 20252,665.003,060.002,665.002,815.002,815.005.63%116,000
Nov 5, 20252,760.002,760.002,600.002,665.002,665.00-3.44%33,116
Nov 4, 20252,870.002,990.002,750.002,760.002,760.00-4.83%139,875
Nov 3, 20252,520.003,275.002,520.002,900.002,900.0015.08%1,270,741
Oct 31, 20252,580.002,580.002,405.002,520.002,520.00-2.33%44,916
Oct 30, 20252,725.002,740.002,555.002,580.002,580.00-5.32%41,028
Oct 29, 20252,785.002,790.002,715.002,725.002,725.00-1.80%19,414
Oct 28, 20252,805.002,860.002,760.002,775.002,775.00-2.97%26,202
Oct 27, 20252,890.002,915.002,845.002,860.002,860.00-1.04%16,339
Oct 24, 20253,020.003,020.002,885.002,890.002,890.00-3.02%38,087
Oct 23, 20253,000.003,005.002,955.002,980.002,980.00-0.50%5,348
Oct 22, 20252,990.003,005.002,935.002,995.002,995.00-7,809
Oct 21, 20253,025.003,090.002,985.002,995.002,995.00-0.66%14,035
Oct 20, 20253,255.003,400.002,930.003,015.003,015.00-5.78%117,244
Oct 17, 20253,190.003,275.003,045.003,200.003,200.000.31%64,369
Oct 16, 20253,000.003,195.003,000.003,190.003,190.006.33%42,215
Oct 15, 20252,965.003,050.002,960.003,000.003,000.001.18%5,243
Oct 14, 20252,950.003,005.002,930.002,965.002,965.000.51%9,923
Oct 13, 20252,995.003,010.002,940.002,950.002,950.00-1.67%13,682
Oct 10, 20253,135.003,140.003,000.003,000.003,000.00-4.31%17,607