Skip to main content
logo
Precision Biosensor, Inc. (KOSDAQ:335810)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,120.00
+15.00 (0.48%)
At close: Aug 28, 2025

Precision Biosensor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,110.003,140.003,080.003,120.00-0.48%14,878
Aug 27, 20253,050.003,130.003,045.003,105.00-1.97%12,265
Aug 26, 20253,080.003,180.003,040.003,045.00--2.09%33,813
Aug 25, 20253,050.003,175.003,045.003,110.00-1.80%21,288
Aug 22, 20253,055.003,140.003,035.003,055.00--19,012
Aug 21, 20253,015.003,075.002,995.003,055.00-1.50%17,049
Aug 20, 20253,170.003,170.002,950.003,010.00--4.60%31,016
Aug 19, 20252,975.003,165.002,975.003,155.00-5.34%74,286
Aug 18, 20253,040.003,040.002,970.002,995.00--0.83%11,896
Aug 14, 20253,055.003,100.002,990.003,020.00--0.17%10,391
Aug 13, 20253,025.003,150.002,985.003,025.00-0.17%18,616
Aug 12, 20252,970.003,100.002,970.003,020.00-1.51%17,112
Aug 11, 20253,045.003,045.002,975.002,975.00--2.30%13,350
Aug 8, 20253,100.003,100.002,980.003,045.00-1.50%12,700
Aug 7, 20252,970.003,065.002,970.003,000.00-1.01%27,339
Aug 6, 20252,955.003,060.002,955.002,970.00-0.51%6,397
Aug 5, 20253,045.003,070.002,945.002,955.00-0.51%8,919
Aug 4, 20252,965.003,010.002,905.002,940.00--0.84%27,120
Aug 1, 20253,100.003,100.002,960.002,965.00--4.35%36,827
Jul 31, 20253,045.003,155.003,005.003,100.00-3.68%65,868
Jul 30, 20252,965.003,095.002,965.002,990.00--2.61%16,929
Jul 29, 20253,085.003,140.003,025.003,070.00--0.49%24,200
Jul 28, 20253,085.003,170.003,015.003,085.00--49,648
Jul 25, 20253,020.003,130.002,925.003,085.00-2.83%51,063
Jul 24, 20252,950.003,050.002,915.003,000.00-1.69%28,758
Jul 23, 20252,900.003,070.002,900.002,950.00-1.55%22,362
Jul 22, 20252,985.002,990.002,900.002,905.00--2.68%18,326
Jul 21, 20252,940.003,000.002,900.002,985.00-1.53%16,092
Jul 18, 20252,975.003,005.002,915.002,940.00--1.18%25,487
Jul 17, 20253,010.003,010.002,890.002,975.00--0.50%47,759
Jul 16, 20253,210.003,210.002,975.002,990.00--1.32%43,724
Jul 15, 20253,160.003,160.002,980.003,030.00--2.73%78,949
Jul 14, 20253,030.003,180.003,000.003,115.00-2.81%73,940
Jul 11, 20253,050.003,095.003,010.003,030.00--0.98%16,730
Jul 10, 20253,055.003,130.002,975.003,060.00-0.49%73,386
Jul 9, 20253,010.003,140.002,965.003,045.00-1.16%54,578
Jul 8, 20252,875.003,050.002,865.003,010.00-1.69%26,376
Jul 7, 20252,960.002,995.002,870.002,960.00--41,151
Jul 4, 20253,050.003,050.002,905.002,960.00--1.82%30,187
Jul 3, 20252,965.003,050.002,930.003,015.00-2.03%49,219
Jul 2, 20253,080.003,080.002,800.002,955.00--4.06%83,719
Jul 1, 20253,045.003,175.003,040.003,080.00-1.15%52,104
Jun 30, 20252,895.003,080.002,895.003,045.00-5.36%93,281
Jun 27, 20252,960.002,965.002,882.002,890.00--2.36%61,532
Jun 26, 20253,040.003,040.002,905.002,960.00--2.63%86,766
Jun 25, 20253,140.003,275.002,950.003,040.00--4.25%216,825
Jun 24, 20253,350.003,370.003,135.003,175.00--3.79%190,412
Jun 23, 20253,415.003,510.003,300.003,300.00--6.25%317,630
Jun 20, 20253,375.004,500.003,335.003,520.00-0.28%5,072,303
Jun 19, 20252,800.003,510.002,615.003,510.00-30.00%1,480,896