Skip to main content
logo
Precision Biosensor, Inc. (KOSDAQ:335810)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,235.00
-75.00 (-3.25%)
At close: Apr 2, 2026

Precision Biosensor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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