Skip to main content
logo
Precision Biosensor, Inc. (KOSDAQ:335810)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,005.00
+265.00 (9.67%)
At close: Nov 19, 2025

Precision Biosensor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20253,150.003,200.003,000.003,135.003,135.00-0.48%19,803
Oct 1, 20253,210.003,210.003,140.003,150.003,150.00-0.79%6,164
Sep 30, 20253,285.003,285.003,170.003,175.003,175.00-1.40%10,506
Sep 29, 20253,200.003,320.003,175.003,220.003,220.000.63%15,006
Sep 26, 20253,150.003,300.003,120.003,200.003,200.001.59%40,032
Sep 25, 20253,170.003,210.003,115.003,150.003,150.00-1.10%18,857
Sep 24, 20253,230.003,280.003,180.003,185.003,185.00-2.30%13,593
Sep 23, 20253,265.003,325.003,220.003,260.003,260.00-0.91%21,268
Sep 22, 20253,360.003,360.003,185.003,290.003,290.00-0.90%36,002
Sep 19, 20253,115.003,320.003,085.003,320.003,320.007.27%67,382
Sep 18, 20253,050.003,100.003,050.003,095.003,095.001.48%8,157
Sep 17, 20253,050.003,150.003,040.003,050.003,050.00-0.97%14,345
Sep 16, 20253,095.003,125.003,035.003,080.003,080.00-0.48%11,648
Sep 15, 20253,085.003,110.003,035.003,095.003,095.000.16%15,438
Sep 12, 20253,185.003,185.003,035.003,090.003,090.00-0.16%13,213
Sep 11, 20253,195.003,195.003,075.003,095.003,095.00-1.43%19,692
Sep 10, 20253,055.003,155.003,055.003,140.003,140.002.95%30,423
Sep 9, 20253,120.003,155.002,880.003,050.003,050.00-2.24%24,830
Sep 8, 20253,000.003,130.002,990.003,120.003,120.004.52%28,384
Sep 5, 20253,070.003,070.002,910.002,985.002,985.00-0.67%20,535