Skip to main content
logo
Precision Biosensor, Inc. (KOSDAQ:335810)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,732.00
-42.00 (-2.37%)
At close: Jun 5, 2026

Precision Biosensor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20261,890.001,890.001,702.001,732.001,732.00-2.37%5,806
Jun 4, 20261,749.001,820.001,700.001,774.001,774.001.43%23,527
Jun 2, 20261,724.001,761.001,703.001,749.001,749.000.52%13,282
Jun 1, 20261,847.001,847.001,727.001,740.001,740.00-6.50%79,334
May 29, 20261,916.001,916.001,850.001,861.001,861.00-2.87%23,020
May 28, 20261,958.002,005.001,850.001,916.001,916.00-2.10%36,120
May 27, 20262,055.002,055.001,955.001,957.001,957.00-4.77%39,980
May 26, 20262,110.002,175.002,030.002,055.002,055.00-2.61%19,957
May 22, 20262,105.002,150.002,030.002,110.002,110.003.94%30,088
May 21, 20262,105.002,225.002,010.002,030.002,030.00-38,909
May 20, 20262,200.002,330.001,986.002,030.002,030.001.50%73,533
May 19, 20262,025.002,100.001,997.002,000.002,000.00-1.48%13,260
May 18, 20262,080.002,095.002,010.002,030.002,030.00-3.33%12,687
May 15, 20262,305.002,305.002,052.002,100.002,100.00-47,623
May 14, 20261,995.002,100.001,989.002,100.002,100.005.26%32,888
May 13, 20261,989.002,035.001,980.001,995.001,995.000.50%19,662
May 12, 20262,040.002,070.001,980.001,985.001,985.00-3.17%37,103
May 11, 20262,170.002,170.002,045.002,050.002,050.00-5.75%61,379
May 8, 20262,190.002,205.002,120.002,175.002,175.00-0.68%17,972
May 7, 20262,235.002,245.002,180.002,190.002,190.00-3.10%17,875
May 6, 20262,270.002,345.002,215.002,260.002,260.00-0.44%40,884
May 4, 20262,265.002,450.002,240.002,270.002,270.000.22%15,537
Apr 30, 20262,265.002,425.002,245.002,265.002,265.00-0.22%27,101
Apr 29, 20262,450.002,450.002,220.002,270.002,270.00-16,858
Apr 28, 20262,250.002,330.002,230.002,270.002,270.000.89%19,051
Apr 27, 20262,385.002,385.002,230.002,250.002,250.00-2.60%18,341
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%21,473
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%26,024
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%49,189
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%24,366
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%18,159
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%32,523
Apr 1, 20262,415.002,450.002,245.002,310.002,310.00-5.71%66,349
Mar 31, 20262,195.002,600.002,190.002,450.002,450.0011.62%302,460
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%15,121
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%7,754
Mar 24, 20262,145.002,200.002,105.002,140.002,140.001.90%3,053