Precision Biosensor, Inc. (KOSDAQ:335810)
South Korea · Delayed Price · Currency is KRW 1,540.00
-14.00 (-0.90%)
At close: Aug 28, 2026
Precision Biosensor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1,549.00 | 1,584.00 | 1,515.00 | 1,540.00 | 1,540.00 | -0.90% | 12,776 |
| Aug 27, 2026 | 1,465.00 | 1,567.00 | 1,452.00 | 1,554.00 | 1,554.00 | 6.08% | 17,165 |
| Aug 26, 2026 | 1,464.00 | 1,465.00 | 1,412.00 | 1,465.00 | 1,465.00 | 0.07% | 6,404 |
| Aug 25, 2026 | 1,465.00 | 1,465.00 | 1,407.00 | 1,464.00 | 1,464.00 | -0.07% | 6,993 |
| Aug 24, 2026 | 1,440.00 | 1,481.00 | 1,429.00 | 1,465.00 | 1,465.00 | 1.74% | 16,724 |
| Aug 21, 2026 | 1,470.00 | 1,470.00 | 1,430.00 | 1,440.00 | 1,440.00 | -2.04% | 10,680 |
| Aug 20, 2026 | 1,439.00 | 1,478.00 | 1,429.00 | 1,470.00 | 1,470.00 | 2.08% | 3,154 |
| Aug 19, 2026 | 1,463.00 | 1,463.00 | 1,415.00 | 1,440.00 | 1,440.00 | -2.57% | 2,103 |
| Aug 18, 2026 | 1,470.00 | 1,484.00 | 1,455.00 | 1,478.00 | 1,478.00 | -0.14% | 14,345 |
| Aug 14, 2026 | 1,452.00 | 1,490.00 | 1,452.00 | 1,480.00 | 1,480.00 | 1.30% | 2,830 |
| Aug 13, 2026 | 1,475.00 | 1,475.00 | 1,442.00 | 1,461.00 | 1,461.00 | -0.95% | 3,945 |
| Aug 12, 2026 | 1,483.00 | 1,483.00 | 1,462.00 | 1,475.00 | 1,475.00 | -0.54% | 10,136 |
| Aug 11, 2026 | 1,589.00 | 1,589.00 | 1,395.00 | 1,483.00 | 1,483.00 | 4.95% | 15,366 |
| Aug 10, 2026 | 1,373.00 | 1,478.00 | 1,373.00 | 1,413.00 | 1,413.00 | 2.91% | 13,936 |
| Aug 7, 2026 | 1,345.00 | 1,398.00 | 1,300.00 | 1,373.00 | 1,373.00 | 2.62% | 10,352 |
| Aug 6, 2026 | 1,339.00 | 1,399.00 | 1,315.00 | 1,338.00 | 1,338.00 | 0.07% | 9,567 |
| Aug 5, 2026 | 1,323.00 | 1,520.00 | 1,305.00 | 1,337.00 | 1,337.00 | 2.06% | 20,330 |
| Aug 4, 2026 | 1,247.00 | 1,352.00 | 1,242.00 | 1,310.00 | 1,310.00 | 5.56% | 18,307 |
| Aug 3, 2026 | 1,244.00 | 1,268.00 | 1,166.00 | 1,241.00 | 1,241.00 | 0.73% | 12,584 |
| Jul 31, 2026 | 1,210.00 | 1,246.00 | 1,180.00 | 1,232.00 | 1,232.00 | 2.75% | 3,320 |
| Jul 30, 2026 | 1,201.00 | 1,213.00 | 1,175.00 | 1,199.00 | 1,199.00 | 0.76% | 10,129 |
| Jul 29, 2026 | 1,327.00 | 1,327.00 | 1,106.00 | 1,190.00 | 1,190.00 | -9.85% | 13,357 |
| Jul 28, 2026 | 1,370.00 | 1,370.00 | 1,210.00 | 1,320.00 | 1,320.00 | -3.65% | 27,124 |
| Jul 27, 2026 | 1,350.00 | 1,375.00 | 1,321.00 | 1,370.00 | 1,370.00 | 1.48% | 7,101 |
| Jul 24, 2026 | 1,333.00 | 1,354.00 | 1,320.00 | 1,350.00 | 1,350.00 | 2.27% | 14,968 |
| Jul 23, 2026 | 1,329.00 | 1,342.00 | 1,310.00 | 1,320.00 | 1,320.00 | -1.05% | 4,552 |
| Jul 22, 2026 | 1,275.00 | 1,336.00 | 1,264.00 | 1,334.00 | 1,334.00 | 1.44% | 7,516 |
| Jul 21, 2026 | 1,274.00 | 1,409.00 | 1,270.00 | 1,315.00 | 1,315.00 | 3.54% | 16,485 |
| Jul 20, 2026 | 1,455.00 | 1,455.00 | 1,270.00 | 1,270.00 | 1,270.00 | -14.54% | 32,252 |
| Jul 16, 2026 | 1,497.00 | 1,497.00 | 1,458.00 | 1,486.00 | 1,486.00 | 0.13% | 208 |
| Jul 15, 2026 | 1,550.00 | 1,596.00 | 1,454.00 | 1,484.00 | 1,484.00 | -0.40% | 4,344 |
| Jul 14, 2026 | 1,535.00 | 1,535.00 | 1,448.00 | 1,490.00 | 1,490.00 | 2.69% | 4,860 |
| Jul 13, 2026 | 1,402.00 | 1,492.00 | 1,402.00 | 1,451.00 | 1,451.00 | -3.27% | 8,985 |
| Jul 10, 2026 | 1,470.00 | 1,566.00 | 1,421.00 | 1,500.00 | 1,500.00 | 2.04% | 3,194 |
| Jul 9, 2026 | 1,514.00 | 1,514.00 | 1,403.00 | 1,470.00 | 1,470.00 | 1.66% | 5,856 |
| Jul 8, 2026 | 1,534.00 | 1,534.00 | 1,359.00 | 1,446.00 | 1,446.00 | 0.28% | 32,686 |
| Jul 7, 2026 | 1,498.00 | 1,515.00 | 1,363.00 | 1,442.00 | 1,442.00 | -3.93% | 18,491 |
| Jul 6, 2026 | 1,509.00 | 1,509.00 | 1,484.00 | 1,501.00 | 1,501.00 | 0.74% | 1,512 |
| Jul 3, 2026 | 1,589.00 | 1,589.00 | 1,450.00 | 1,490.00 | 1,490.00 | -0.33% | 9,470 |
| Jul 2, 2026 | 1,493.00 | 1,539.00 | 1,485.00 | 1,495.00 | 1,495.00 | 0.13% | 3,358 |
| Jul 1, 2026 | 1,514.00 | 1,515.00 | 1,490.00 | 1,493.00 | 1,493.00 | -1.45% | 9,223 |
| Jun 30, 2026 | 1,584.00 | 1,584.00 | 1,463.00 | 1,515.00 | 1,515.00 | 1.68% | 8,501 |
| Jun 29, 2026 | 1,377.00 | 1,519.00 | 1,377.00 | 1,490.00 | 1,490.00 | 8.21% | 31,508 |
| Jun 26, 2026 | 1,436.00 | 1,443.00 | 1,341.00 | 1,377.00 | 1,377.00 | -4.11% | 24,797 |
| Jun 25, 2026 | 1,554.00 | 1,554.00 | 1,405.00 | 1,436.00 | 1,436.00 | -0.21% | 20,319 |
| Jun 24, 2026 | 1,417.00 | 1,465.00 | 1,417.00 | 1,439.00 | 1,439.00 | 0.63% | 27,486 |
| Jun 23, 2026 | 1,529.00 | 1,554.00 | 1,417.00 | 1,430.00 | 1,430.00 | -7.38% | 19,068 |
| Jun 22, 2026 | 1,595.00 | 1,595.00 | 1,530.00 | 1,544.00 | 1,544.00 | -3.20% | 10,075 |
| Jun 19, 2026 | 1,695.00 | 1,695.00 | 1,529.00 | 1,595.00 | 1,595.00 | -6.18% | 36,399 |
| Jun 18, 2026 | 1,674.00 | 1,800.00 | 1,623.00 | 1,700.00 | 1,700.00 | 0.77% | 13,868 |