Precision Biosensor, Inc. 335810
KRX · South Korea · Health Technology
KRW 1,486.00-7.00 (-0.47%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,486.00 | -0.47% | KRW 1,549.00 | KRW 1,549.00 | KRW 1,470.00 | 10.63K |
| 2026-10-01 | KRW 1,493.00 | +0.20% | KRW 1,481.00 | KRW 1,544.00 | KRW 1,480.00 | 4.24K |
| 2026-09-30 | KRW 1,490.00 | -0.47% | KRW 1,485.00 | KRW 1,557.00 | KRW 1,453.00 | 11.53K |
| 2026-09-29 | KRW 1,497.00 | -1.51% | KRW 1,520.00 | KRW 1,566.00 | KRW 1,462.00 |
| 13.02K |
| 2026-09-28 | KRW 1,520.00 | +1.33% | KRW 1,549.00 | KRW 1,549.00 | KRW 1,484.00 | 4.75K |
| 2026-09-23 | KRW 1,500.00 | +0.60% | KRW 1,503.00 | KRW 1,584.00 | KRW 1,469.00 | 3.83K |
| 2026-09-22 | KRW 1,491.00 | -2.55% | KRW 1,527.00 | KRW 1,531.00 | KRW 1,447.00 | 14.07K |
| 2026-09-21 | KRW 1,530.00 | +3.59% | KRW 1,595.00 | KRW 1,798.00 | KRW 1,430.00 | 234.08K |
| 2026-09-18 | KRW 1,477.00 | -1.47% | KRW 1,654.00 | KRW 1,655.00 | KRW 1,471.00 | 30.52K |
| 2026-09-17 | KRW 1,499.00 | 0.00% | KRW 1,481.00 | KRW 1,499.00 | KRW 1,460.00 | 2.58K |
| 2026-09-16 | KRW 1,499.00 | -0.60% | KRW 1,508.00 | KRW 1,508.00 | KRW 1,479.00 | 1.64K |
| 2026-09-15 | KRW 1,508.00 | -1.11% | KRW 1,520.00 | KRW 1,520.00 | KRW 1,470.00 | 1.20K |
| 2026-09-14 | KRW 1,525.00 | +2.35% | KRW 1,490.00 | KRW 1,525.00 | KRW 1,470.00 | 4.51K |
| 2026-09-11 | KRW 1,490.00 | -0.27% | KRW 1,493.00 | KRW 1,494.00 | KRW 1,485.00 | 1.15K |
| 2026-09-10 | KRW 1,494.00 | -1.58% | KRW 1,518.00 | KRW 1,518.00 | KRW 1,493.00 | 1.25K |
| 2026-09-09 | KRW 1,518.00 | -1.62% | KRW 1,543.00 | KRW 1,543.00 | KRW 1,500.00 | 4.31K |
| 2026-09-08 | KRW 1,543.00 | -0.90% | KRW 1,556.00 | KRW 1,609.00 | KRW 1,521.00 | 9.16K |
| 2026-09-07 | KRW 1,557.00 | 0.00% | KRW 1,543.00 | KRW 1,557.00 | KRW 1,529.00 | 4.19K |
| 2026-09-04 | KRW 1,557.00 | +1.30% | KRW 1,537.00 | KRW 1,570.00 | KRW 1,507.00 | 2.73K |
| 2026-09-03 | KRW 1,537.00 | -0.19% | KRW 1,540.00 | KRW 1,600.00 | KRW 1,534.00 | 9.34K |
| 2026-09-02 | KRW 1,540.00 | -2.28% | KRW 1,576.00 | KRW 1,576.00 | KRW 1,540.00 | 8.04K |
| 2026-09-01 | KRW 1,576.00 | -0.06% | KRW 1,577.00 | KRW 1,628.00 | KRW 1,543.00 | 9.99K |
| 2026-08-31 | KRW 1,577.00 | +2.40% | KRW 1,540.00 | KRW 1,588.00 | KRW 1,532.00 | 9.70K |
| 2026-08-28 | KRW 1,540.00 | -0.90% | KRW 1,549.00 | KRW 1,584.00 | KRW 1,515.00 | 12.79K |
| 2026-08-27 | KRW 1,554.00 | +6.08% | KRW 1,465.00 | KRW 1,567.00 | KRW 1,452.00 | 17.17K |
| 2026-08-26 | KRW 1,465.00 | +0.07% | KRW 1,464.00 | KRW 1,465.00 | KRW 1,412.00 | 6.40K |
| 2026-08-25 | KRW 1,464.00 | -0.07% | KRW 1,465.00 | KRW 1,465.00 | KRW 1,407.00 | 6.99K |
| 2026-08-24 | KRW 1,465.00 | +1.74% | KRW 1,440.00 | KRW 1,481.00 | KRW 1,429.00 | 16.72K |
| 2026-08-21 | KRW 1,440.00 | -2.04% | KRW 1,470.00 | KRW 1,470.00 | KRW 1,430.00 | 10.69K |
| 2026-08-20 | KRW 1,470.00 | +2.08% | KRW 1,439.00 | KRW 1,478.00 | KRW 1,429.00 | 3.15K |
| 2026-08-19 | KRW 1,440.00 | -2.57% | KRW 1,463.00 | KRW 1,463.00 | KRW 1,415.00 | 2.10K |
| 2026-08-18 | KRW 1,478.00 | -0.14% | KRW 1,470.00 | KRW 1,484.00 | KRW 1,455.00 | 14.35K |
| 2026-08-14 | KRW 1,480.00 | +1.30% | KRW 1,452.00 | KRW 1,490.00 | KRW 1,452.00 | 2.83K |
| 2026-08-13 | KRW 1,461.00 | -0.95% | KRW 1,475.00 | KRW 1,475.00 | KRW 1,442.00 | 3.95K |
| 2026-08-12 | KRW 1,475.00 | -0.54% | KRW 1,483.00 | KRW 1,483.00 | KRW 1,462.00 | 10.14K |
| 2026-08-11 | KRW 1,483.00 | +4.95% | KRW 1,589.00 | KRW 1,589.00 | KRW 1,395.00 | 15.37K |
| 2026-08-10 | KRW 1,413.00 | +2.91% | KRW 1,373.00 | KRW 1,478.00 | KRW 1,373.00 | 14.28K |
| 2026-08-07 | KRW 1,373.00 | +2.62% | KRW 1,345.00 | KRW 1,398.00 | KRW 1,300.00 | 10.36K |
| 2026-08-06 | KRW 1,338.00 | +0.07% | KRW 1,339.00 | KRW 1,399.00 | KRW 1,315.00 | 9.57K |
| 2026-08-05 | KRW 1,337.00 | +2.06% | KRW 1,323.00 | KRW 1,520.00 | KRW 1,305.00 | 20.33K |
| 2026-08-04 | KRW 1,310.00 | +5.56% | KRW 1,247.00 | KRW 1,352.00 | KRW 1,242.00 | 18.31K |
| 2026-08-03 | KRW 1,241.00 | +0.73% | KRW 1,244.00 | KRW 1,268.00 | KRW 1,166.00 | 12.58K |
| 2026-07-31 | KRW 1,232.00 | +2.75% | KRW 1,210.00 | KRW 1,246.00 | KRW 1,180.00 | 3.37K |
| 2026-07-30 | KRW 1,199.00 | +0.76% | KRW 1,201.00 | KRW 1,213.00 | KRW 1,175.00 | 10.13K |
| 2026-07-29 | KRW 1,190.00 | -9.85% | KRW 1,327.00 | KRW 1,327.00 | KRW 1,106.00 | 13.36K |
| 2026-07-28 | KRW 1,320.00 | -3.65% | KRW 1,370.00 | KRW 1,370.00 | KRW 1,210.00 | 27.12K |
| 2026-07-27 | KRW 1,370.00 | +1.48% | KRW 1,350.00 | KRW 1,375.00 | KRW 1,321.00 | 7.10K |
| 2026-07-24 | KRW 1,350.00 | +2.27% | KRW 1,333.00 | KRW 1,354.00 | KRW 1,320.00 | 14.97K |
| 2026-07-23 | KRW 1,320.00 | -1.05% | KRW 1,329.00 | KRW 1,342.00 | KRW 1,310.00 | 4.55K |
| 2026-07-22 | KRW 1,334.00 | +1.44% | KRW 1,275.00 | KRW 1,336.00 | KRW 1,264.00 | 7.54K |
| 2026-07-21 | KRW 1,315.00 | +3.54% | KRW 1,274.00 | KRW 1,409.00 | KRW 1,270.00 | 16.74K |
| 2026-07-20 | KRW 1,270.00 | -14.54% | KRW 1,455.00 | KRW 1,455.00 | KRW 1,270.00 | 32.37K |
| 2026-07-16 | KRW 1,486.00 | +0.13% | KRW 1,497.00 | KRW 1,497.00 | KRW 1,458.00 | 218 |
| 2026-07-15 | KRW 1,484.00 | -0.40% | KRW 1,550.00 | KRW 1,596.00 | KRW 1,454.00 | 4.42K |
| 2026-07-14 | KRW 1,490.00 | +2.69% | KRW 1,535.00 | KRW 1,535.00 | KRW 1,448.00 | 25.08K |
| 2026-07-13 | KRW 1,451.00 | -3.27% | KRW 1,402.00 | KRW 1,492.00 | KRW 1,402.00 | 8.99K |
| 2026-07-10 | KRW 1,500.00 | +2.04% | KRW 1,470.00 | KRW 1,566.00 | KRW 1,421.00 | 3.20K |
| 2026-07-09 | KRW 1,470.00 | +1.66% | KRW 1,514.00 | KRW 1,514.00 | KRW 1,403.00 | 5.86K |
| 2026-07-08 | KRW 1,446.00 | +0.28% | KRW 1,534.00 | KRW 1,534.00 | KRW 1,359.00 | 32.69K |
| 2026-07-07 | KRW 1,442.00 | -3.93% | KRW 1,498.00 | KRW 1,515.00 | KRW 1,363.00 | 18.49K |
| 2026-07-06 | KRW 1,501.00 | +0.74% | KRW 1,509.00 | KRW 1,509.00 | KRW 1,484.00 | 1.55K |
| 2026-07-03 | KRW 1,490.00 | -0.33% | KRW 1,589.00 | KRW 1,589.00 | KRW 1,450.00 | 9.47K |
| 2026-07-02 | KRW 1,495.00 | +0.13% | KRW 1,493.00 | KRW 1,539.00 | KRW 1,485.00 | 3.36K |
| 2026-07-01 | KRW 1,493.00 | -1.45% | KRW 1,514.00 | KRW 1,515.00 | KRW 1,490.00 | 9.22K |
| 2026-06-30 | KRW 1,515.00 | +1.68% | KRW 1,584.00 | KRW 1,584.00 | KRW 1,463.00 | 8.50K |
| 2026-06-29 | KRW 1,490.00 | +8.21% | KRW 1,377.00 | KRW 1,519.00 | KRW 1,377.00 | 31.51K |
| 2026-06-26 | KRW 1,377.00 | -4.11% | KRW 1,436.00 | KRW 1,443.00 | KRW 1,341.00 | 24.82K |
| 2026-06-25 | KRW 1,436.00 | -0.21% | KRW 1,554.00 | KRW 1,554.00 | KRW 1,405.00 | 20.32K |
| 2026-06-24 | KRW 1,439.00 | +0.63% | KRW 1,417.00 | KRW 1,465.00 | KRW 1,417.00 | 27.49K |
| 2026-06-23 | KRW 1,430.00 | -7.38% | KRW 1,529.00 | KRW 1,554.00 | KRW 1,417.00 | 19.54K |
| 2026-06-22 | KRW 1,544.00 | -3.20% | KRW 1,595.00 | KRW 1,595.00 | KRW 1,530.00 | 10.08K |
| 2026-06-19 | KRW 1,595.00 | -6.18% | KRW 1,695.00 | KRW 1,695.00 | KRW 1,529.00 | 36.67K |
| 2026-06-18 | KRW 1,700.00 | +0.77% | KRW 1,674.00 | KRW 1,800.00 | KRW 1,623.00 | 13.90K |
| 2026-06-17 | KRW 1,687.00 | -1.46% | KRW 1,740.00 | KRW 1,790.00 | KRW 1,665.00 | 14.59K |
| 2026-06-16 | KRW 1,712.00 | -2.23% | KRW 1,753.00 | KRW 1,776.00 | KRW 1,710.00 | 25.55K |
| 2026-06-15 | KRW 1,751.00 | -1.02% | KRW 1,815.00 | KRW 1,826.00 | KRW 1,750.00 | 16.23K |
| 2026-06-12 | KRW 1,769.00 | +6.63% | KRW 1,648.00 | KRW 1,827.00 | KRW 1,648.00 | 21.39K |
| 2026-06-11 | KRW 1,659.00 | -0.54% | KRW 1,833.00 | KRW 1,836.00 | KRW 1,599.00 | 15.19K |
| 2026-06-10 | KRW 1,668.00 | -1.24% | KRW 1,848.00 | KRW 1,848.00 | KRW 1,603.00 | 14.55K |
| 2026-06-09 | KRW 1,689.00 | +2.05% | KRW 1,655.00 | KRW 1,729.00 | KRW 1,600.00 | 43.24K |
| 2026-06-08 | KRW 1,655.00 | -4.45% | KRW 1,718.00 | KRW 1,750.00 | KRW 1,559.00 | 12.15K |
| 2026-06-05 | KRW 1,732.00 | -2.37% | KRW 1,890.00 | KRW 1,890.00 | KRW 1,702.00 | 5.81K |
| 2026-06-04 | KRW 1,774.00 | +1.43% | KRW 1,749.00 | KRW 1,820.00 | KRW 1,700.00 | 23.53K |
| 2026-06-02 | KRW 1,749.00 | +0.52% | KRW 1,724.00 | KRW 1,761.00 | KRW 1,703.00 | 13.28K |
| 2026-06-01 | KRW 1,740.00 | -6.50% | KRW 1,847.00 | KRW 1,847.00 | KRW 1,727.00 | 79.33K |
| 2026-05-29 | KRW 1,861.00 | -2.87% | KRW 1,916.00 | KRW 1,916.00 | KRW 1,850.00 | 23.02K |
| 2026-05-28 | KRW 1,916.00 | -2.10% | KRW 1,958.00 | KRW 2,005.00 | KRW 1,850.00 | 36.12K |
| 2026-05-27 | KRW 1,957.00 | -4.77% | KRW 2,055.00 | KRW 2,055.00 | KRW 1,955.00 | 40.02K |
| 2026-05-26 | KRW 2,055.00 | -2.61% | KRW 2,110.00 | KRW 2,175.00 | KRW 2,030.00 | 19.96K |
| 2026-05-22 | KRW 2,110.00 | +3.94% | KRW 2,105.00 | KRW 2,150.00 | KRW 2,030.00 | 30.09K |