Precision Biosensor, Inc. (KOSDAQ:335810)
South Korea · Delayed Price · Currency is KRW 1,390.00
-45.00 (-3.14%)
At close: Nov 2, 2026
Precision Biosensor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,517.00 | 1,517.00 | 1,390.00 | 1,390.00 | 1,390.00 | -3.14% | 4,806 |
| Oct 30, 2026 | 1,432.00 | 1,471.00 | 1,370.00 | 1,435.00 | 1,435.00 | 0.28% | 9,544 |
| Oct 29, 2026 | 1,439.00 | 1,488.00 | 1,424.00 | 1,431.00 | 1,431.00 | -0.69% | 11,106 |
| Oct 28, 2026 | 1,460.00 | 1,509.00 | 1,432.00 | 1,441.00 | 1,441.00 | -0.41% | 12,026 |
| Oct 27, 2026 | 1,420.00 | 1,474.00 | 1,416.00 | 1,447.00 | 1,447.00 | -2.23% | 6,273 |
| Oct 26, 2026 | 1,464.00 | 1,494.00 | 1,386.00 | 1,480.00 | 1,480.00 | 1.09% | 4,990 |
| Oct 23, 2026 | 1,471.00 | 1,475.00 | 1,441.00 | 1,464.00 | 1,464.00 | -0.68% | 1,175 |
| Oct 22, 2026 | 1,467.00 | 1,486.00 | 1,467.00 | 1,474.00 | 1,474.00 | 0.48% | 1,235 |
| Oct 21, 2026 | 1,459.00 | 1,524.00 | 1,456.00 | 1,467.00 | 1,467.00 | -0.27% | 8,490 |
| Oct 20, 2026 | 1,464.00 | 1,488.00 | 1,463.00 | 1,471.00 | 1,471.00 | -1.14% | 781 |
| Oct 19, 2026 | 1,526.00 | 1,526.00 | 1,401.00 | 1,488.00 | 1,488.00 | -0.13% | 3,666 |
| Oct 16, 2026 | 1,400.00 | 1,506.00 | 1,400.00 | 1,490.00 | 1,490.00 | 8.44% | 3,121 |
| Oct 15, 2026 | 1,441.00 | 1,455.00 | 1,361.00 | 1,374.00 | 1,374.00 | -5.89% | 3,456 |
| Oct 14, 2026 | 1,533.00 | 1,533.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.61% | 1,531 |
| Oct 13, 2026 | 1,502.00 | 1,502.00 | 1,450.00 | 1,469.00 | 1,469.00 | -2.33% | 33,930 |
| Oct 12, 2026 | 1,490.00 | 1,505.00 | 1,473.00 | 1,504.00 | 1,504.00 | 1.08% | 4,183 |
| Oct 8, 2026 | 1,492.00 | 1,500.00 | 1,475.00 | 1,488.00 | 1,488.00 | -0.27% | 3,118 |
| Oct 7, 2026 | 1,500.00 | 1,523.00 | 1,479.00 | 1,492.00 | 1,492.00 | -0.53% | 6,510 |
| Oct 6, 2026 | 1,487.00 | 1,536.00 | 1,465.00 | 1,500.00 | 1,500.00 | 0.94% | 6,991 |
| Oct 2, 2026 | 1,549.00 | 1,549.00 | 1,470.00 | 1,486.00 | 1,486.00 | -0.47% | 9,983 |
| Oct 1, 2026 | 1,481.00 | 1,544.00 | 1,480.00 | 1,493.00 | 1,493.00 | 0.20% | 4,093 |
| Sep 30, 2026 | 1,485.00 | 1,557.00 | 1,453.00 | 1,490.00 | 1,490.00 | -0.47% | 10,605 |
| Sep 29, 2026 | 1,520.00 | 1,566.00 | 1,462.00 | 1,497.00 | 1,497.00 | -1.51% | 12,218 |
| Sep 28, 2026 | 1,549.00 | 1,549.00 | 1,484.00 | 1,520.00 | 1,520.00 | 1.33% | 4,748 |
| Sep 23, 2026 | 1,503.00 | 1,584.00 | 1,469.00 | 1,500.00 | 1,500.00 | 0.60% | 3,825 |
| Sep 22, 2026 | 1,527.00 | 1,531.00 | 1,447.00 | 1,491.00 | 1,491.00 | -2.55% | 13,405 |
| Sep 21, 2026 | 1,595.00 | 1,798.00 | 1,430.00 | 1,530.00 | 1,530.00 | 3.59% | 234,082 |
| Sep 18, 2026 | 1,654.00 | 1,655.00 | 1,471.00 | 1,477.00 | 1,477.00 | -1.47% | 13,163 |
| Sep 17, 2026 | 1,481.00 | 1,499.00 | 1,460.00 | 1,499.00 | 1,499.00 | - | 2,575 |
| Sep 16, 2026 | 1,508.00 | 1,508.00 | 1,479.00 | 1,499.00 | 1,499.00 | -0.60% | 1,472 |
| Sep 15, 2026 | 1,520.00 | 1,520.00 | 1,470.00 | 1,508.00 | 1,508.00 | -1.11% | 1,139 |
| Sep 14, 2026 | 1,490.00 | 1,525.00 | 1,470.00 | 1,525.00 | 1,525.00 | 2.35% | 4,453 |
| Sep 11, 2026 | 1,493.00 | 1,494.00 | 1,485.00 | 1,490.00 | 1,490.00 | -0.27% | 1,152 |
| Sep 10, 2026 | 1,518.00 | 1,518.00 | 1,493.00 | 1,494.00 | 1,494.00 | -1.58% | 1,194 |
| Sep 9, 2026 | 1,543.00 | 1,543.00 | 1,500.00 | 1,518.00 | 1,518.00 | -1.62% | 4,314 |
| Sep 8, 2026 | 1,556.00 | 1,609.00 | 1,521.00 | 1,543.00 | 1,543.00 | -0.90% | 9,155 |
| Sep 7, 2026 | 1,543.00 | 1,557.00 | 1,529.00 | 1,557.00 | 1,557.00 | - | 4,193 |
| Sep 4, 2026 | 1,537.00 | 1,570.00 | 1,507.00 | 1,557.00 | 1,557.00 | 1.30% | 2,725 |
| Sep 3, 2026 | 1,540.00 | 1,600.00 | 1,534.00 | 1,537.00 | 1,537.00 | -0.19% | 9,344 |
| Sep 2, 2026 | 1,576.00 | 1,576.00 | 1,540.00 | 1,540.00 | 1,540.00 | -2.28% | 8,035 |
| Sep 1, 2026 | 1,577.00 | 1,628.00 | 1,543.00 | 1,576.00 | 1,576.00 | -0.06% | 9,991 |
| Aug 31, 2026 | 1,540.00 | 1,588.00 | 1,532.00 | 1,577.00 | 1,577.00 | 2.40% | 9,701 |
| 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 |