See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.32▲ 2.23%
← 950130.KQ stock page

Access Bio Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,285.002,335.002,215.002,240.002,240.0026,330
2026-07-212,155.002,300.002,155.002,285.002,285.0039,406
2026-07-202,290.002,305.002,165.002,190.002,190.0051,322
2026-07-162,280.002,350.002,250.002,305.002,305.0023,297
2026-07-152,285.002,365.002,150.002,320.002,320.0050,674
2026-07-142,235.002,280.002,185.002,195.002,195.0042,276
2026-07-132,530.002,650.002,260.002,265.002,265.00103,045
2026-07-102,320.002,550.002,320.002,500.002,500.0078,038
2026-07-092,395.002,430.002,310.002,320.002,320.0033,825
2026-07-082,350.002,500.002,250.002,415.002,415.0070,569
2026-07-072,350.002,440.002,310.002,360.002,360.0028,694
2026-07-062,300.002,400.002,200.002,370.002,370.0056,100
2026-07-032,190.002,270.002,145.002,220.002,220.0031,125
2026-07-022,220.002,350.002,135.002,195.002,195.0047,789
2026-07-012,290.002,290.002,290.002,290.002,290.000
2026-06-302,305.002,395.002,215.002,290.002,290.0022,149
2026-06-292,175.002,365.002,170.002,305.002,305.0047,484
2026-06-262,235.002,260.002,085.002,190.002,190.0097,119
2026-06-252,325.002,390.002,245.002,255.002,255.0041,072
2026-06-242,160.002,325.002,160.002,305.002,305.0092,524
2026-06-232,425.002,495.002,285.002,295.002,295.00115,680
2026-06-222,540.002,560.002,420.002,445.002,445.0058,303
2026-06-192,705.002,705.002,450.002,515.002,515.0093,631
2026-06-182,780.002,800.002,610.002,730.002,730.0067,629
2026-06-172,665.002,800.002,590.002,780.002,780.00104,717
2026-06-162,640.002,670.002,540.002,670.002,670.0076,147
2026-06-152,595.002,670.002,540.002,640.002,640.00112,880
2026-06-122,585.002,620.002,530.002,555.002,555.00123,023
2026-06-112,595.002,600.002,480.002,565.002,565.0096,703
2026-06-102,530.002,665.002,510.002,595.002,595.00111
2026-06-092,565.002,670.002,560.002,580.002,580.00117,650
2026-06-082,605.002,630.002,530.002,565.002,565.00186,589
2026-06-052,785.002,880.002,655.002,715.002,715.00135,130
2026-06-042,730.002,865.002,720.002,805.002,805.00147,611
2026-06-022,805.002,810.002,645.002,725.002,725.00189,691
2026-06-013,050.003,050.002,780.002,805.002,805.00201,977
2026-05-293,040.003,095.002,890.003,050.003,050.00258,278
2026-05-283,220.003,220.002,920.003,040.003,040.00270,111
2026-05-273,480.003,480.003,160.003,220.003,220.00387,463
2026-05-263,460.003,600.003,380.003,460.003,460.00434,563
2026-05-223,350.003,515.003,340.003,460.003,460.00324,787
2026-05-213,485.003,575.003,380.003,390.003,390.00664,136
2026-05-203,355.004,230.003,355.003,550.003,550.006,819,308
2026-05-193,210.003,530.003,210.003,340.003,340.00473,761
2026-05-183,530.003,625.003,180.003,280.003,280.00434,846
2026-05-153,720.003,790.003,265.003,395.003,395.00769,028
2026-05-143,610.004,290.003,540.003,825.003,825.002,781,003
2026-05-134,270.004,705.003,620.003,650.003,650.008,257,265
2026-05-123,095.004,020.002,850.004,020.004,020.002,698,654
2026-05-113,215.003,310.003,000.003,095.003,095.00130,687
2026-05-083,210.003,390.003,155.003,210.003,210.00206,245
2026-05-073,225.003,272.003,120.003,185.003,185.0099,177
2026-05-063,295.003,340.003,160.003,250.003,250.00128,113
2026-05-043,415.003,505.003,330.003,340.003,340.0095,232
2026-04-303,470.003,510.003,400.003,415.003,415.0039,016
2026-04-293,445.003,505.003,385.003,485.003,485.0059,075
2026-04-283,495.003,500.003,405.003,445.003,445.0068,507
2026-04-273,565.003,565.003,450.003,495.003,495.0086,159
2026-04-243,610.003,615.003,390.003,570.003,570.00113,969
2026-04-233,430.003,645.003,355.003,610.003,610.00339,148
← NewerPage 2 of 3 · 121 trading daysOlder →

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.