Access Bio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6,440.00 | 6,570.00 | 6,410.00 | 6,510.00 | 6,510.00 | 58,911 |
| 2024-04-29 | 6,260.00 | 6,410.00 | 6,260.00 | 6,410.00 | 6,410.00 | 52,589 |
| 2024-04-26 | 6,410.00 | 6,420.00 | 6,250.00 | 6,260.00 | 6,260.00 | 70,369 |
| 2024-04-25 | 6,430.00 | 6,450.00 | 6,360.00 | 6,380.00 | 6,380.00 | 43,467 |
| 2024-04-24 | 6,430.00 | 6,490.00 | 6,380.00 | 6,430.00 | 6,430.00 | 44,474 |
| 2024-04-23 | 6,450.00 | 6,630.00 | 6,410.00 | 6,430.00 | 6,430.00 | 52,191 |
| 2024-04-22 | 6,360.00 | 6,550.00 | 6,360.00 | 6,450.00 | 6,450.00 | 48,054 |
| 2024-04-19 | 6,500.00 | 6,600.00 | 6,390.00 | 6,400.00 | 6,400.00 | 59,802 |
| 2024-04-18 | 6,300.00 | 6,800.00 | 6,300.00 | 6,550.00 | 6,550.00 | 95,480 |
| 2024-04-17 | 6,390.00 | 6,500.00 | 6,330.00 | 6,380.00 | 6,380.00 | 82,761 |
| 2024-04-16 | 6,700.00 | 6,770.00 | 6,390.00 | 6,390.00 | 6,390.00 | 141,641 |
| 2024-04-15 | 6,780.00 | 6,890.00 | 6,700.00 | 6,770.00 | 6,770.00 | 81,168 |
| 2024-04-12 | 6,700.00 | 6,930.00 | 6,700.00 | 6,750.00 | 6,750.00 | 65,338 |
| 2024-04-11 | 6,620.00 | 6,850.00 | 6,600.00 | 6,700.00 | 6,700.00 | 54,680 |
| 2024-04-09 | 6,730.00 | 6,790.00 | 6,700.00 | 6,700.00 | 6,700.00 | 105,890 |
| 2024-04-08 | 6,970.00 | 7,000.00 | 6,760.00 | 6,770.00 | 6,770.00 | 127,331 |
| 2024-04-05 | 7,070.00 | 7,120.00 | 6,950.00 | 6,970.00 | 6,970.00 | 137,569 |
| 2024-04-04 | 7,150.00 | 7,270.00 | 7,120.00 | 7,130.00 | 7,130.00 | 100,264 |
| 2024-04-03 | 7,300.00 | 7,320.00 | 7,160.00 | 7,190.00 | 7,190.00 | 118,587 |
| 2024-04-02 | 7,500.00 | 7,550.00 | 7,300.00 | 7,320.00 | 7,320.00 | 127,149 |
| 2024-04-01 | 7,470.00 | 7,580.00 | 7,460.00 | 7,500.00 | 7,500.00 | 43,595 |
| 2024-03-29 | 7,420.00 | 7,580.00 | 7,360.00 | 7,460.00 | 7,460.00 | 90,922 |
| 2024-03-28 | 7,400.00 | 7,500.00 | 7,380.00 | 7,400.00 | 7,400.00 | 97,653 |
| 2024-03-27 | 7,700.00 | 7,790.00 | 7,410.00 | 7,420.00 | 7,420.00 | 153,370 |
| 2024-03-26 | 7,750.00 | 7,860.00 | 7,630.00 | 7,680.00 | 7,680.00 | 139,577 |
| 2024-03-25 | 7,960.00 | 8,210.00 | 7,830.00 | 7,830.00 | 7,830.00 | 172,248 |
| 2024-03-22 | 7,790.00 | 8,300.00 | 7,630.00 | 7,960.00 | 7,960.00 | 419,237 |
| 2024-03-21 | 7,830.00 | 7,960.00 | 7,690.00 | 7,790.00 | 7,790.00 | 273,116 |
| 2024-03-20 | 7,400.00 | 8,320.00 | 7,350.00 | 8,080.00 | 8,080.00 | 1,268,830 |
| 2024-03-19 | 7,450.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | 72,326 |
| 2024-03-18 | 7,400.00 | 7,510.00 | 7,390.00 | 7,480.00 | 7,480.00 | 60,542 |
| 2024-03-15 | 7,650.00 | 7,650.00 | 7,350.00 | 7,400.00 | 7,400.00 | 124,874 |
| 2024-03-14 | 7,680.00 | 7,760.00 | 7,410.00 | 7,650.00 | 7,650.00 | 81,158 |
| 2024-03-13 | 7,800.00 | 7,880.00 | 7,500.00 | 7,700.00 | 7,700.00 | 84,899 |
| 2024-03-12 | 7,750.00 | 7,840.00 | 7,720.00 | 7,800.00 | 7,800.00 | 61,575 |
| 2024-03-11 | 7,650.00 | 7,850.00 | 7,630.00 | 7,800.00 | 7,800.00 | 74,318 |
| 2024-03-08 | 7,460.00 | 7,690.00 | 7,460.00 | 7,680.00 | 7,680.00 | 90,620 |
| 2024-03-07 | 7,550.00 | 7,650.00 | 7,450.00 | 7,490.00 | 7,490.00 | 95,346 |
| 2024-03-06 | 7,550.00 | 7,710.00 | 7,550.00 | 7,570.00 | 7,570.00 | 62,136 |
| 2024-03-05 | 7,620.00 | 7,720.00 | 7,520.00 | 7,660.00 | 7,660.00 | 127,744 |
| 2024-03-04 | 7,800.00 | 7,860.00 | 7,650.00 | 7,670.00 | 7,670.00 | 120,139 |
| 2024-02-29 | 7,710.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 48,299 |
| 2024-02-28 | 7,670.00 | 7,850.00 | 7,580.00 | 7,780.00 | 7,780.00 | 89,053 |
| 2024-02-27 | 7,990.00 | 7,990.00 | 7,740.00 | 7,770.00 | 7,770.00 | 192,881 |
| 2024-02-26 | 8,140.00 | 8,150.00 | 7,990.00 | 7,990.00 | 7,990.00 | 84,422 |
| 2024-02-23 | 8,140.00 | 8,230.00 | 8,070.00 | 8,130.00 | 8,130.00 | 85,477 |
| 2024-02-22 | 8,200.00 | 8,260.00 | 8,100.00 | 8,140.00 | 8,140.00 | 61,685 |
| 2024-02-21 | 8,400.00 | 8,410.00 | 8,180.00 | 8,210.00 | 8,210.00 | 75,378 |
| 2024-02-20 | 8,270.00 | 8,400.00 | 8,210.00 | 8,370.00 | 8,370.00 | 86,347 |
| 2024-02-19 | 8,270.00 | 8,390.00 | 8,260.00 | 8,270.00 | 8,270.00 | 97,487 |
| 2024-02-16 | 8,210.00 | 8,380.00 | 8,150.00 | 8,270.00 | 8,270.00 | 107,142 |
| 2024-02-15 | 8,190.00 | 8,220.00 | 8,100.00 | 8,210.00 | 8,210.00 | 76,970 |
| 2024-02-14 | 8,160.00 | 8,230.00 | 8,080.00 | 8,190.00 | 8,190.00 | 56,217 |
| 2024-02-13 | 8,140.00 | 8,250.00 | 8,140.00 | 8,230.00 | 8,230.00 | 56,215 |
| 2024-02-08 | 8,150.00 | 8,210.00 | 8,110.00 | 8,140.00 | 8,140.00 | 50,667 |
| 2024-02-07 | 8,070.00 | 8,280.00 | 8,030.00 | 8,150.00 | 8,150.00 | 82,300 |
| 2024-02-06 | 8,010.00 | 8,140.00 | 7,980.00 | 8,040.00 | 8,040.00 | 52,386 |
| 2024-02-05 | 8,160.00 | 8,230.00 | 8,020.00 | 8,080.00 | 8,080.00 | 68,481 |
| 2024-02-02 | 8,030.00 | 8,150.00 | 8,030.00 | 8,140.00 | 8,140.00 | 43,947 |
| 2024-02-01 | 7,990.00 | 8,070.00 | 7,880.00 | 8,020.00 | 8,020.00 | 113,991 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.