Skip to main content
logo
Precision Biosensor, Inc. (KOSDAQ:335810)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,050.00
-30.00 (-0.97%)
At close: Sep 17, 2025

Precision Biosensor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 4, 20252,970.003,100.002,960.003,005.003,005.001.18%22,203
Sep 3, 20253,000.003,055.002,820.002,970.002,970.00-0.83%34,419
Sep 2, 20252,915.003,000.002,915.002,995.002,995.002.57%13,869
Sep 1, 20252,930.003,050.002,920.002,920.002,920.00-1.68%23,462
Aug 29, 20253,090.003,150.002,950.002,970.002,970.00-4.81%40,600
Aug 28, 20253,110.003,140.003,080.003,120.003,120.000.48%14,878
Aug 27, 20253,050.003,130.003,045.003,105.003,105.001.97%12,265
Aug 26, 20253,080.003,180.003,040.003,045.003,045.00-2.09%33,813
Aug 25, 20253,050.003,175.003,045.003,110.003,110.001.80%21,288
Aug 22, 20253,055.003,140.003,035.003,055.003,055.00-19,012
Aug 21, 20253,015.003,075.002,995.003,055.003,055.001.50%17,049
Aug 20, 20253,170.003,170.002,950.003,010.003,010.00-4.60%31,016
Aug 19, 20252,975.003,165.002,975.003,155.003,155.005.34%74,286
Aug 18, 20253,040.003,040.002,970.002,995.002,995.00-0.83%11,896
Aug 14, 20253,055.003,100.002,990.003,020.003,020.00-0.17%10,391
Aug 13, 20253,025.003,150.002,985.003,025.003,025.000.17%18,616
Aug 12, 20252,970.003,100.002,970.003,020.003,020.001.51%17,112
Aug 11, 20253,045.003,045.002,975.002,975.002,975.00-2.30%13,350
Aug 8, 20253,100.003,100.002,980.003,045.003,045.001.50%12,700
Aug 7, 20252,970.003,065.002,970.003,000.003,000.001.01%27,339
Aug 6, 20252,955.003,060.002,955.002,970.002,970.000.51%6,397
Aug 5, 20253,045.003,070.002,945.002,955.002,955.000.51%8,919
Aug 4, 20252,965.003,010.002,905.002,940.002,940.00-0.84%27,120
Aug 1, 20253,100.003,100.002,960.002,965.002,965.00-4.35%36,827
Jul 31, 20253,045.003,155.003,005.003,100.003,100.003.68%65,868
Jul 30, 20252,965.003,095.002,965.002,990.002,990.00-2.61%16,929
Jul 29, 20253,085.003,140.003,025.003,070.003,070.00-0.49%24,200
Jul 28, 20253,085.003,170.003,015.003,085.003,085.00-49,648
Jul 25, 20253,020.003,130.002,925.003,085.003,085.002.83%51,063
Jul 24, 20252,950.003,050.002,915.003,000.003,000.001.69%28,758
Jul 23, 20252,900.003,070.002,900.002,950.002,950.001.55%22,362
Jul 22, 20252,985.002,990.002,900.002,905.002,905.00-2.68%18,326
Jul 21, 20252,940.003,000.002,900.002,985.002,985.001.53%16,092
Jul 18, 20252,975.003,005.002,915.002,940.002,940.00-1.18%25,487
Jul 17, 20253,010.003,010.002,890.002,975.002,975.00-0.50%47,759
Jul 16, 20253,210.003,210.002,975.002,990.002,990.00-1.32%43,724
Jul 15, 20253,160.003,160.002,980.003,030.003,030.00-2.73%78,949
Jul 14, 20253,030.003,180.003,000.003,115.003,115.002.81%73,940
Jul 11, 20253,050.003,095.003,010.003,030.003,030.00-0.98%16,730