Skip to main content
Precision Biosensor, Inc. (KOSDAQ:335810)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,270.00
+20.00 (0.89%)
At close: Apr 28, 2026

Precision Biosensor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,250.002,330.002,230.002,270.002,270.000.89%19,051
Apr 27, 20262,385.002,385.002,230.002,250.002,250.00-2.60%18,341
Apr 24, 20262,275.002,325.002,275.002,310.002,310.001.54%15,516
Apr 23, 20262,305.002,495.002,275.002,275.002,275.00-1.73%21,467
Apr 22, 20262,370.002,450.002,315.002,315.002,315.00-2.32%10,532
Apr 21, 20262,385.002,500.002,370.002,370.002,370.00-2.27%13,859
Apr 20, 20262,390.002,495.002,375.002,425.002,425.00-13,732
Apr 17, 20262,395.002,455.002,300.002,425.002,425.004.08%26,023
Apr 16, 20262,365.002,370.002,265.002,330.002,330.003.56%15,497
Apr 15, 20262,325.002,370.002,215.002,250.002,250.00-3.02%49,173
Apr 14, 20262,305.002,365.002,280.002,320.002,320.001.09%7,743
Apr 13, 20262,245.002,370.002,210.002,295.002,295.001.10%24,356
Apr 10, 20262,340.002,365.002,270.002,270.002,270.00-2.99%12,103
Apr 9, 20262,240.002,340.002,225.002,340.002,340.003.54%18,125
Apr 8, 20262,215.002,275.002,215.002,260.002,260.001.35%7,683
Apr 7, 20262,250.002,330.002,230.002,230.002,230.00-1.11%9,397
Apr 6, 20262,255.002,270.002,215.002,255.002,255.00-0.22%5,849
Apr 3, 20262,240.002,305.002,240.002,260.002,260.001.12%8,736
Apr 2, 20262,335.002,350.002,225.002,235.002,235.00-3.25%32,234
Apr 1, 20262,415.002,450.002,245.002,310.002,310.00-5.71%66,338
Mar 31, 20262,195.002,600.002,190.002,450.002,450.0011.62%302,430
Mar 30, 20262,065.002,250.002,035.002,195.002,195.006.30%25,668
Mar 27, 20262,130.002,215.002,065.002,065.002,065.00-3.73%15,116
Mar 26, 20262,195.002,250.002,130.002,145.002,145.00-1.38%18,213
Mar 25, 20262,220.002,220.002,140.002,175.002,175.001.64%7,753
Mar 24, 20262,145.002,200.002,105.002,140.002,140.001.90%3,053
Mar 23, 20262,175.002,180.002,100.002,100.002,100.00-3.45%17,410
Mar 20, 20262,170.002,235.002,110.002,175.002,175.000.23%9,600
Mar 19, 20262,125.002,175.002,120.002,170.002,170.001.17%21,446
Mar 18, 20262,160.002,200.002,135.002,145.002,145.00-1.38%15,202
Mar 17, 20262,140.002,200.002,130.002,175.002,175.001.64%16,073
Mar 16, 20262,185.002,190.002,120.002,140.002,140.00-2.06%12,644
Mar 13, 20262,140.002,195.002,110.002,185.002,185.00-7,635
Mar 12, 20262,165.002,245.002,150.002,185.002,185.001.39%8,037
Mar 11, 20262,105.002,300.002,100.002,155.002,155.002.38%23,242
Mar 10, 20262,125.002,335.002,105.002,105.002,105.00-1.64%40,134
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