Skip to main content
logo
Precision Biosensor, Inc. (KOSDAQ:335810)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,670.00
+45.00 (1.71%)
At close: Jan 23, 2026

Precision Biosensor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 24, 20252,810.002,810.002,710.002,740.002,740.00-0.54%16,309
Dec 23, 20252,790.002,795.002,755.002,755.002,755.00-0.54%14,788
Dec 22, 20252,845.002,850.002,765.002,770.002,770.00-0.72%16,345
Dec 19, 20253,000.003,000.002,785.002,790.002,790.00-2.11%12,250
Dec 18, 20252,785.003,000.002,740.002,850.002,850.002.70%52,555
Dec 17, 20252,820.002,870.002,710.002,775.002,775.00-2.12%16,720
Dec 16, 20252,800.002,970.002,800.002,835.002,835.001.25%26,917
Dec 15, 20252,790.002,870.002,760.002,800.002,800.00-9,938
Dec 12, 20252,910.002,935.002,790.002,800.002,800.00-1.93%13,964
Dec 11, 20252,955.002,955.002,795.002,855.002,855.001.60%13,959
Dec 10, 20252,870.002,905.002,800.002,810.002,810.00-2.77%27,364
Dec 9, 20252,935.002,970.002,875.002,890.002,890.00-1.53%16,574
Dec 8, 20252,965.002,995.002,925.002,935.002,935.00-1.01%13,400
Dec 5, 20252,970.002,995.002,920.002,965.002,965.00-0.17%15,436
Dec 4, 20252,905.003,045.002,890.002,970.002,970.002.24%12,966
Dec 3, 20252,990.003,040.002,905.002,905.002,905.00-2.68%25,348
Dec 2, 20252,985.003,005.002,935.002,985.002,985.00-1.00%15,914
Dec 1, 20252,960.003,100.002,890.003,015.003,015.003.08%37,714
Nov 28, 20253,085.003,085.002,895.002,925.002,925.001.04%19,029
Nov 27, 20252,950.002,990.002,890.002,895.002,895.00-1.53%28,877
Nov 26, 20252,910.003,035.002,910.002,940.002,940.000.68%22,771
Nov 25, 20253,050.003,050.002,915.002,920.002,920.00-1.68%40,063
Nov 24, 20253,200.003,315.002,945.002,970.002,970.00-6.31%114,795
Nov 21, 20252,920.003,435.002,835.003,170.003,170.008.56%430,259
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