Access Bio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 8,740.00 | 8,740.00 | 8,550.00 | 8,690.00 | 8,690.00 | 179,689 |
| 2023-11-02 | 8,620.00 | 8,730.00 | 8,540.00 | 8,710.00 | 8,710.00 | 243,720 |
| 2023-11-01 | 8,370.00 | 8,590.00 | 8,370.00 | 8,530.00 | 8,530.00 | 228,918 |
| 2023-10-31 | 8,780.00 | 8,860.00 | 8,310.00 | 8,310.00 | 8,310.00 | 393,305 |
| 2023-10-30 | 8,300.00 | 8,990.00 | 8,110.00 | 8,630.00 | 8,630.00 | 492,708 |
| 2023-10-27 | 8,690.00 | 8,910.00 | 8,400.00 | 8,400.00 | 8,400.00 | 403,558 |
| 2023-10-26 | 9,150.00 | 9,790.00 | 8,650.00 | 8,700.00 | 8,700.00 | 1,421,833 |
| 2023-10-25 | 8,960.00 | 9,220.00 | 8,600.00 | 9,220.00 | 9,220.00 | 667,501 |
| 2023-10-24 | 8,810.00 | 8,940.00 | 8,470.00 | 8,850.00 | 8,850.00 | 382,495 |
| 2023-10-23 | 8,660.00 | 9,020.00 | 8,660.00 | 8,700.00 | 8,700.00 | 452,024 |
| 2023-10-20 | 9,000.00 | 9,080.00 | 8,590.00 | 8,690.00 | 8,690.00 | 632,600 |
| 2023-10-19 | 9,350.00 | 9,410.00 | 9,010.00 | 9,090.00 | 9,090.00 | 419,686 |
| 2023-10-18 | 9,610.00 | 9,740.00 | 9,360.00 | 9,400.00 | 9,400.00 | 651,426 |
| 2023-10-17 | 9,960.00 | 10,090.00 | 9,550.00 | 9,610.00 | 9,610.00 | 663,435 |
| 2023-10-16 | 10,300.00 | 10,350.00 | 9,740.00 | 9,860.00 | 9,860.00 | 900,499 |
| 2023-10-13 | 11,230.00 | 11,340.00 | 10,320.00 | 10,350.00 | 10,350.00 | 1,366,580 |
| 2023-10-12 | 11,790.00 | 12,050.00 | 11,390.00 | 11,390.00 | 11,390.00 | 1,071,162 |
| 2023-10-11 | 12,100.00 | 12,460.00 | 11,500.00 | 11,640.00 | 11,640.00 | 1,555,513 |
| 2023-10-10 | 12,210.00 | 13,070.00 | 11,940.00 | 11,950.00 | 11,950.00 | 3,181,738 |
| 2023-10-06 | 12,100.00 | 12,750.00 | 12,080.00 | 12,200.00 | 12,200.00 | 1,382,184 |
| 2023-10-05 | 12,800.00 | 14,340.00 | 12,350.00 | 12,500.00 | 12,500.00 | 9,748,907 |
| 2023-10-04 | 12,280.00 | 12,990.00 | 11,900.00 | 12,940.00 | 12,940.00 | 4,499,509 |
| 2023-09-27 | 11,010.00 | 12,640.00 | 11,000.00 | 12,090.00 | 12,090.00 | 5,661,450 |
| 2023-09-26 | 11,450.00 | 12,730.00 | 11,080.00 | 11,450.00 | 11,450.00 | 7,250,620 |
| 2023-09-25 | 12,000.00 | 12,740.00 | 11,450.00 | 11,450.00 | 11,450.00 | 2,165,285 |
| 2023-09-22 | 11,680.00 | 14,240.00 | 11,630.00 | 12,200.00 | 12,200.00 | 16,330,170 |
| 2023-09-21 | 11,100.00 | 12,860.00 | 10,740.00 | 12,110.00 | 12,110.00 | 12,441,060 |
| 2023-09-20 | 11,920.00 | 11,950.00 | 10,880.00 | 10,880.00 | 10,880.00 | 1,472,624 |
| 2023-09-19 | 11,780.00 | 12,880.00 | 11,680.00 | 11,910.00 | 11,910.00 | 11,659,090 |
| 2023-09-18 | 11,280.00 | 11,490.00 | 10,710.00 | 11,300.00 | 11,300.00 | 2,104,526 |
| 2023-09-15 | 11,730.00 | 12,470.00 | 11,100.00 | 11,400.00 | 11,400.00 | 3,526,423 |
| 2023-09-14 | 11,520.00 | 13,050.00 | 11,150.00 | 11,620.00 | 11,620.00 | 13,748,080 |
| 2023-09-13 | 10,540.00 | 13,170.00 | 10,240.00 | 11,330.00 | 11,330.00 | 27,799,980 |
| 2023-09-12 | 8,240.00 | 10,730.00 | 8,180.00 | 10,450.00 | 10,450.00 | 13,627,760 |
| 2023-09-11 | 8,160.00 | 8,380.00 | 8,160.00 | 8,260.00 | 8,260.00 | 138,341 |
| 2023-09-08 | 8,060.00 | 8,310.00 | 8,060.00 | 8,240.00 | 8,240.00 | 116,681 |
| 2023-09-07 | 8,330.00 | 8,520.00 | 8,020.00 | 8,060.00 | 8,060.00 | 197,470 |
| 2023-09-06 | 8,220.00 | 8,840.00 | 8,110.00 | 8,390.00 | 8,390.00 | 932,458 |
| 2023-09-05 | 7,940.00 | 8,510.00 | 7,940.00 | 8,210.00 | 8,210.00 | 607,152 |
| 2023-09-04 | 7,860.00 | 8,240.00 | 7,860.00 | 7,980.00 | 7,980.00 | 248,028 |
| 2023-09-01 | 7,970.00 | 8,000.00 | 7,760.00 | 7,800.00 | 7,800.00 | 129,989 |
| 2023-08-31 | 8,160.00 | 8,190.00 | 7,940.00 | 7,970.00 | 7,970.00 | 107,353 |
| 2023-08-30 | 8,210.00 | 8,290.00 | 8,070.00 | 8,110.00 | 8,110.00 | 83,817 |
| 2023-08-29 | 8,100.00 | 8,230.00 | 8,040.00 | 8,160.00 | 8,160.00 | 124,847 |
| 2023-08-28 | 8,090.00 | 8,160.00 | 7,980.00 | 8,060.00 | 8,060.00 | 100,179 |
| 2023-08-25 | 7,860.00 | 8,180.00 | 7,840.00 | 8,050.00 | 8,050.00 | 119,501 |
| 2023-08-24 | 7,840.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | 161,635 |
| 2023-08-23 | 8,270.00 | 8,380.00 | 7,840.00 | 7,880.00 | 7,880.00 | 303,471 |
| 2023-08-22 | 8,090.00 | 8,460.00 | 8,000.00 | 8,080.00 | 8,080.00 | 285,768 |
| 2023-08-21 | 7,690.00 | 8,190.00 | 7,690.00 | 8,060.00 | 8,060.00 | 416,349 |
| 2023-08-18 | 7,680.00 | 7,790.00 | 7,500.00 | 7,650.00 | 7,650.00 | 233,748 |
| 2023-08-17 | 7,900.00 | 8,090.00 | 7,730.00 | 7,730.00 | 7,730.00 | 320,603 |
| 2023-08-16 | 8,220.00 | 8,290.00 | 7,950.00 | 7,950.00 | 7,950.00 | 331,963 |
| 2023-08-14 | 8,510.00 | 8,650.00 | 8,380.00 | 8,380.00 | 8,380.00 | 220,873 |
| 2023-08-11 | 8,880.00 | 8,880.00 | 8,610.00 | 8,610.00 | 8,610.00 | 264,450 |
| 2023-08-10 | 8,710.00 | 9,070.00 | 8,630.00 | 8,930.00 | 8,930.00 | 378,827 |
| 2023-08-09 | 8,520.00 | 9,200.00 | 8,440.00 | 8,880.00 | 8,880.00 | 1,018,985 |
| 2023-08-08 | 8,910.00 | 8,940.00 | 8,320.00 | 8,420.00 | 8,420.00 | 567,481 |
| 2023-08-07 | 9,380.00 | 9,700.00 | 9,000.00 | 9,000.00 | 9,000.00 | 774,155 |
| 2023-08-04 | 10,280.00 | 10,280.00 | 9,030.00 | 9,460.00 | 9,460.00 | 1,999,581 |
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.