Skip to main content
logo
Precision Biosensor, Inc. (KOSDAQ:335810)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,185.00
+30.00 (1.39%)
At close: Mar 12, 2026

Precision Biosensor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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