Precision Biosensor, Inc. (KOSDAQ:335810)
South Korea · Delayed Price · Currency is KRW 1,486.00
+2.00 (0.13%)
At close: Jul 16, 2026
Precision Biosensor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 1,740.00 | 1,790.00 | 1,665.00 | 1,687.00 | 1,687.00 | -1.46% | 14,533 |
| Jun 16, 2026 | 1,753.00 | 1,776.00 | 1,710.00 | 1,712.00 | 1,712.00 | -2.23% | 25,547 |
| Jun 15, 2026 | 1,815.00 | 1,826.00 | 1,750.00 | 1,751.00 | 1,751.00 | -1.02% | 16,227 |
| Jun 12, 2026 | 1,648.00 | 1,827.00 | 1,648.00 | 1,769.00 | 1,769.00 | 6.63% | 21,388 |
| Jun 11, 2026 | 1,833.00 | 1,836.00 | 1,599.00 | 1,659.00 | 1,659.00 | -0.54% | 15,194 |
| Jun 10, 2026 | 1,848.00 | 1,848.00 | 1,603.00 | 1,668.00 | 1,668.00 | -1.24% | 14,709 |
| Jun 9, 2026 | 1,655.00 | 1,729.00 | 1,600.00 | 1,689.00 | 1,689.00 | 2.05% | 43,236 |
| Jun 8, 2026 | 1,718.00 | 1,750.00 | 1,559.00 | 1,655.00 | 1,655.00 | -4.45% | 12,150 |
| Jun 5, 2026 | 1,890.00 | 1,890.00 | 1,702.00 | 1,732.00 | 1,732.00 | -2.37% | 5,806 |
| Jun 4, 2026 | 1,749.00 | 1,820.00 | 1,700.00 | 1,774.00 | 1,774.00 | 1.43% | 23,527 |
| Jun 2, 2026 | 1,724.00 | 1,761.00 | 1,703.00 | 1,749.00 | 1,749.00 | 0.52% | 13,282 |
| Jun 1, 2026 | 1,847.00 | 1,847.00 | 1,727.00 | 1,740.00 | 1,740.00 | -6.50% | 79,334 |
| May 29, 2026 | 1,916.00 | 1,916.00 | 1,850.00 | 1,861.00 | 1,861.00 | -2.87% | 23,020 |
| May 28, 2026 | 1,958.00 | 2,005.00 | 1,850.00 | 1,916.00 | 1,916.00 | -2.10% | 36,120 |
| May 27, 2026 | 2,055.00 | 2,055.00 | 1,955.00 | 1,957.00 | 1,957.00 | -4.77% | 39,980 |
| May 26, 2026 | 2,110.00 | 2,175.00 | 2,030.00 | 2,055.00 | 2,055.00 | -2.61% | 19,957 |
| May 22, 2026 | 2,105.00 | 2,150.00 | 2,030.00 | 2,110.00 | 2,110.00 | 3.94% | 30,088 |
| May 21, 2026 | 2,105.00 | 2,225.00 | 2,010.00 | 2,030.00 | 2,030.00 | - | 38,909 |
| May 20, 2026 | 2,200.00 | 2,330.00 | 1,986.00 | 2,030.00 | 2,030.00 | 1.50% | 73,533 |
| May 19, 2026 | 2,025.00 | 2,100.00 | 1,997.00 | 2,000.00 | 2,000.00 | -1.48% | 13,260 |
| May 18, 2026 | 2,080.00 | 2,095.00 | 2,010.00 | 2,030.00 | 2,030.00 | -3.33% | 12,687 |
| May 15, 2026 | 2,305.00 | 2,305.00 | 2,052.00 | 2,100.00 | 2,100.00 | - | 47,623 |
| May 14, 2026 | 1,995.00 | 2,100.00 | 1,989.00 | 2,100.00 | 2,100.00 | 5.26% | 32,888 |
| May 13, 2026 | 1,989.00 | 2,035.00 | 1,980.00 | 1,995.00 | 1,995.00 | 0.50% | 19,662 |
| May 12, 2026 | 2,040.00 | 2,070.00 | 1,980.00 | 1,985.00 | 1,985.00 | -3.17% | 37,103 |
| May 11, 2026 | 2,170.00 | 2,170.00 | 2,045.00 | 2,050.00 | 2,050.00 | -5.75% | 61,379 |
| May 8, 2026 | 2,190.00 | 2,205.00 | 2,120.00 | 2,175.00 | 2,175.00 | -0.68% | 17,972 |
| May 7, 2026 | 2,235.00 | 2,245.00 | 2,180.00 | 2,190.00 | 2,190.00 | -3.10% | 17,875 |