Skip to main content
logo
Precision Biosensor, Inc. (KOSDAQ:335810)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,735.00
-40.00 (-1.44%)
Last updated: Oct 29, 2025, 2:38 PM KST

Precision Biosensor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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