Access Bio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 8,240.00 | 8,240.00 | 8,010.00 | 8,050.00 | 8,050.00 | 128,378 |
| 2024-01-30 | 8,420.00 | 8,480.00 | 8,200.00 | 8,200.00 | 8,200.00 | 106,154 |
| 2024-01-29 | 8,180.00 | 8,800.00 | 8,080.00 | 8,380.00 | 8,380.00 | 374,148 |
| 2024-01-26 | 8,010.00 | 8,240.00 | 7,950.00 | 8,110.00 | 8,110.00 | 84,532 |
| 2024-01-25 | 8,410.00 | 8,450.00 | 8,040.00 | 8,040.00 | 8,040.00 | 236,737 |
| 2024-01-24 | 8,540.00 | 8,630.00 | 8,400.00 | 8,400.00 | 8,400.00 | 65,535 |
| 2024-01-23 | 8,280.00 | 8,640.00 | 8,250.00 | 8,570.00 | 8,570.00 | 122,574 |
| 2024-01-22 | 8,330.00 | 8,450.00 | 8,280.00 | 8,280.00 | 8,280.00 | 94,287 |
| 2024-01-19 | 8,330.00 | 8,450.00 | 8,280.00 | 8,280.00 | 8,280.00 | 95,847 |
| 2024-01-18 | 8,300.00 | 8,480.00 | 8,250.00 | 8,310.00 | 8,310.00 | 85,566 |
| 2024-01-17 | 8,570.00 | 8,650.00 | 8,250.00 | 8,360.00 | 8,360.00 | 180,721 |
| 2024-01-16 | 8,700.00 | 8,780.00 | 8,520.00 | 8,590.00 | 8,590.00 | 129,986 |
| 2024-01-15 | 8,910.00 | 8,990.00 | 8,720.00 | 8,720.00 | 8,720.00 | 161,529 |
| 2024-01-12 | 9,110.00 | 9,180.00 | 8,880.00 | 8,900.00 | 8,900.00 | 185,735 |
| 2024-01-11 | 9,110.00 | 9,200.00 | 9,090.00 | 9,180.00 | 9,180.00 | 123,700 |
| 2024-01-10 | 9,220.00 | 9,240.00 | 9,040.00 | 9,080.00 | 9,080.00 | 103,376 |
| 2024-01-09 | 8,980.00 | 9,240.00 | 8,980.00 | 9,220.00 | 9,220.00 | 206,929 |
| 2024-01-08 | 8,950.00 | 9,000.00 | 8,860.00 | 8,980.00 | 8,980.00 | 91,232 |
| 2024-01-05 | 8,950.00 | 9,170.00 | 8,910.00 | 8,950.00 | 8,950.00 | 168,545 |
| 2024-01-04 | 9,130.00 | 9,130.00 | 8,880.00 | 8,950.00 | 8,950.00 | 151,211 |
| 2024-01-03 | 9,010.00 | 9,120.00 | 8,970.00 | 9,090.00 | 9,090.00 | 182,261 |
| 2024-01-02 | 8,990.00 | 9,030.00 | 8,800.00 | 9,030.00 | 9,030.00 | 176,292 |
| 2023-12-28 | 8,840.00 | 8,970.00 | 8,710.00 | 8,970.00 | 8,970.00 | 162,084 |
| 2023-12-27 | 8,910.00 | 9,010.00 | 8,700.00 | 8,760.00 | 8,760.00 | 233,752 |
| 2023-12-26 | 9,000.00 | 9,200.00 | 8,880.00 | 8,880.00 | 8,009.00 | 322,552 |
| 2023-12-22 | 9,000.00 | 9,030.00 | 8,890.00 | 8,920.00 | 8,045.08 | 187,186 |
| 2023-12-21 | 9,320.00 | 9,330.00 | 8,930.00 | 8,950.00 | 8,072.13 | 349,401 |
| 2023-12-20 | 9,420.00 | 9,590.00 | 9,300.00 | 9,310.00 | 9,310.00 | 232,592 |
| 2023-12-19 | 9,350.00 | 9,510.00 | 9,160.00 | 9,360.00 | 9,360.00 | 204,567 |
| 2023-12-18 | 9,460.00 | 9,470.00 | 9,320.00 | 9,370.00 | 9,370.00 | 176,708 |
| 2023-12-15 | 9,360.00 | 9,460.00 | 9,250.00 | 9,450.00 | 9,450.00 | 199,535 |
| 2023-12-14 | 9,240.00 | 9,440.00 | 9,210.00 | 9,290.00 | 9,290.00 | 361,003 |
| 2023-12-13 | 9,670.00 | 9,750.00 | 9,050.00 | 9,200.00 | 9,200.00 | 666,208 |
| 2023-12-12 | 9,700.00 | 9,860.00 | 9,620.00 | 9,790.00 | 9,790.00 | 372,619 |
| 2023-12-11 | 10,360.00 | 10,420.00 | 9,820.00 | 9,900.00 | 9,900.00 | 679,625 |
| 2023-12-08 | 10,970.00 | 11,050.00 | 10,120.00 | 10,450.00 | 10,450.00 | 1,071,693 |
| 2023-12-07 | 11,260.00 | 11,700.00 | 10,900.00 | 10,950.00 | 10,950.00 | 2,003,243 |
| 2023-12-06 | 11,500.00 | 11,680.00 | 10,790.00 | 11,010.00 | 11,010.00 | 2,053,648 |
| 2023-12-05 | 9,250.00 | 12,140.00 | 9,160.00 | 11,790.00 | 11,790.00 | 7,868,955 |
| 2023-12-04 | 9,260.00 | 9,450.00 | 8,710.00 | 9,340.00 | 9,340.00 | 954,698 |
| 2023-12-01 | 8,660.00 | 9,700.00 | 8,600.00 | 9,480.00 | 9,480.00 | 2,588,047 |
| 2023-11-30 | 8,710.00 | 8,760.00 | 8,600.00 | 8,610.00 | 8,610.00 | 74,237 |
| 2023-11-29 | 8,820.00 | 8,850.00 | 8,590.00 | 8,690.00 | 8,690.00 | 124,058 |
| 2023-11-28 | 8,720.00 | 8,970.00 | 8,600.00 | 8,830.00 | 8,830.00 | 160,810 |
| 2023-11-27 | 8,860.00 | 9,050.00 | 8,670.00 | 8,760.00 | 8,760.00 | 196,365 |
| 2023-11-24 | 8,950.00 | 9,020.00 | 8,810.00 | 8,860.00 | 8,860.00 | 127,555 |
| 2023-11-23 | 9,000.00 | 9,100.00 | 8,900.00 | 8,960.00 | 8,960.00 | 107,099 |
| 2023-11-22 | 9,100.00 | 9,150.00 | 8,910.00 | 8,940.00 | 8,940.00 | 157,900 |
| 2023-11-21 | 9,170.00 | 9,210.00 | 8,950.00 | 9,170.00 | 9,170.00 | 133,510 |
| 2023-11-20 | 8,950.00 | 9,260.00 | 8,950.00 | 9,140.00 | 9,140.00 | 171,243 |
| 2023-11-17 | 9,250.00 | 9,250.00 | 8,880.00 | 8,940.00 | 8,940.00 | 269,540 |
| 2023-11-16 | 9,250.00 | 9,310.00 | 9,140.00 | 9,240.00 | 9,240.00 | 152,960 |
| 2023-11-15 | 9,160.00 | 9,770.00 | 9,020.00 | 9,250.00 | 9,250.00 | 971,192 |
| 2023-11-14 | 8,960.00 | 9,230.00 | 8,960.00 | 9,000.00 | 9,000.00 | 224,398 |
| 2023-11-13 | 9,750.00 | 9,800.00 | 9,010.00 | 9,010.00 | 9,010.00 | 797,711 |
| 2023-11-10 | 8,930.00 | 9,600.00 | 8,840.00 | 9,600.00 | 9,600.00 | 1,151,200 |
| 2023-11-09 | 9,110.00 | 9,150.00 | 8,770.00 | 8,950.00 | 8,950.00 | 209,624 |
| 2023-11-08 | 8,910.00 | 9,300.00 | 8,900.00 | 9,100.00 | 9,100.00 | 297,944 |
| 2023-11-07 | 9,000.00 | 9,090.00 | 8,740.00 | 8,940.00 | 8,940.00 | 301,016 |
| 2023-11-06 | 8,800.00 | 8,970.00 | 8,700.00 | 8,970.00 | 8,970.00 | 273,089 |
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.