Skip to main content
logo
Precision Biosensor, Inc. (KOSDAQ:335810)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,275.00
-40.00 (-1.73%)
At close: Apr 23, 2026

Precision Biosensor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20262,275.002,325.002,275.002,310.002,310.001.54%15,516
Apr 23, 20262,305.002,495.002,275.002,275.002,275.00-1.73%21,467
Apr 22, 20262,370.002,450.002,315.002,315.002,315.00-2.32%10,532
Apr 21, 20262,385.002,500.002,370.002,370.002,370.00-2.27%13,859
Apr 20, 20262,390.002,495.002,375.002,425.002,425.00-13,732
Apr 17, 20262,395.002,455.002,300.002,425.002,425.004.08%26,023
Apr 16, 20262,365.002,370.002,265.002,330.002,330.003.56%15,497
Apr 15, 20262,325.002,370.002,215.002,250.002,250.00-3.02%49,173
Apr 14, 20262,305.002,365.002,280.002,320.002,320.001.09%7,743
Apr 13, 20262,245.002,370.002,210.002,295.002,295.001.10%24,356
Apr 10, 20262,340.002,365.002,270.002,270.002,270.00-2.99%12,103
Apr 9, 20262,240.002,340.002,225.002,340.002,340.003.54%18,125
Apr 8, 20262,215.002,275.002,215.002,260.002,260.001.35%7,683
Apr 7, 20262,250.002,330.002,230.002,230.002,230.00-1.11%9,397
Apr 6, 20262,255.002,270.002,215.002,255.002,255.00-0.22%5,849
Apr 3, 20262,240.002,305.002,240.002,260.002,260.001.12%8,736
Apr 2, 20262,335.002,350.002,225.002,235.002,235.00-3.25%32,234
Apr 1, 20262,415.002,450.002,245.002,310.002,310.00-5.71%66,338
Mar 31, 20262,195.002,600.002,190.002,450.002,450.0011.62%302,430
Mar 30, 20262,065.002,250.002,035.002,195.002,195.006.30%25,668
Mar 27, 20262,130.002,215.002,065.002,065.002,065.00-3.73%15,116
Mar 26, 20262,195.002,250.002,130.002,145.002,145.00-1.38%18,213
Mar 25, 20262,220.002,220.002,140.002,175.002,175.001.64%7,753
Mar 24, 20262,145.002,200.002,105.002,140.002,140.001.90%3,053
Mar 23, 20262,175.002,180.002,100.002,100.002,100.00-3.45%17,410
Mar 20, 20262,170.002,235.002,110.002,175.002,175.000.23%9,600
Mar 19, 20262,125.002,175.002,120.002,170.002,170.001.17%21,446
Mar 18, 20262,160.002,200.002,135.002,145.002,145.00-1.38%15,202
Mar 17, 20262,140.002,200.002,130.002,175.002,175.001.64%16,073
Mar 16, 20262,185.002,190.002,120.002,140.002,140.00-2.06%12,644
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