Access Bio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 3,840.00 | 3,905.00 | 3,715.00 | 3,765.00 | 3,765.00 | 84,259 |
| 2026-01-21 | 4,015.00 | 4,015.00 | 3,715.00 | 3,840.00 | 3,840.00 | 97,386 |
| 2026-01-20 | 3,910.00 | 4,200.00 | 3,830.00 | 3,975.00 | 3,975.00 | 162,638 |
| 2026-01-19 | 3,805.00 | 3,930.00 | 3,640.00 | 3,910.00 | 3,910.00 | 129,881 |
| 2026-01-16 | 3,880.00 | 3,895.00 | 3,580.00 | 3,800.00 | 3,800.00 | 82,498 |
| 2026-01-15 | 3,940.00 | 3,940.00 | 3,780.00 | 3,875.00 | 3,875.00 | 88,457 |
| 2026-01-14 | 3,915.00 | 3,995.00 | 3,845.00 | 3,940.00 | 3,940.00 | 52,632 |
| 2026-01-13 | 3,955.00 | 4,055.00 | 3,840.00 | 3,940.00 | 3,940.00 | 126,709 |
| 2026-01-12 | 3,980.00 | 4,080.00 | 3,870.00 | 3,955.00 | 3,955.00 | 172,981 |
| 2026-01-09 | 4,005.00 | 4,110.00 | 3,960.00 | 4,020.00 | 4,020.00 | 47,815 |
| 2026-01-08 | 3,980.00 | 4,065.00 | 3,960.00 | 4,005.00 | 4,005.00 | 69,548 |
| 2026-01-07 | 4,265.00 | 4,265.00 | 4,055.00 | 4,065.00 | 4,065.00 | 87,219 |
| 2026-01-06 | 4,310.00 | 4,360.00 | 4,205.00 | 4,265.00 | 4,265.00 | 126,639 |
| 2026-01-05 | 4,405.00 | 4,595.00 | 4,355.00 | 4,380.00 | 4,380.00 | 232,293 |
| 2026-01-02 | 3,805.00 | 4,450.00 | 3,805.00 | 4,400.00 | 4,400.00 | 411,081 |
| 2025-12-30 | 3,830.00 | 4,000.00 | 3,700.00 | 3,800.00 | 3,800.00 | 93,070 |
| 2025-12-29 | 3,910.00 | 4,065.00 | 3,850.00 | 3,850.00 | 3,850.00 | 77,032 |
| 2025-12-26 | 3,970.00 | 4,105.00 | 3,850.00 | 3,900.00 | 3,900.00 | 116,328 |
| 2025-12-24 | 4,075.00 | 4,230.00 | 3,920.00 | 3,970.00 | 3,970.00 | 201,233 |
| 2025-12-23 | 4,040.00 | 4,620.00 | 3,980.00 | 4,135.00 | 4,135.00 | 997,899 |
| 2025-12-22 | 3,615.00 | 4,060.00 | 3,575.00 | 4,000.00 | 4,000.00 | 401,886 |
| 2025-12-19 | 3,620.00 | 3,655.00 | 3,470.00 | 3,615.00 | 3,615.00 | 138,819 |
| 2025-12-18 | 3,300.00 | 3,770.00 | 3,290.00 | 3,570.00 | 3,570.00 | 273,598 |
| 2025-12-17 | 3,390.00 | 3,415.00 | 3,325.00 | 3,355.00 | 3,355.00 | 76,508 |
| 2025-12-16 | 3,430.00 | 3,430.00 | 3,330.00 | 3,390.00 | 3,390.00 | 61,978 |
| 2025-12-15 | 3,410.00 | 3,510.00 | 3,395.00 | 3,430.00 | 3,430.00 | 68,175 |
| 2025-12-12 | 3,695.00 | 3,700.00 | 3,450.00 | 3,475.00 | 3,475.00 | 104,911 |
| 2025-12-11 | 3,205.00 | 3,715.00 | 3,175.00 | 3,625.00 | 3,625.00 | 518,098 |
| 2025-12-10 | 3,300.00 | 3,300.00 | 3,190.00 | 3,205.00 | 3,205.00 | 70,857 |
| 2025-12-09 | 3,330.00 | 3,350.00 | 3,255.00 | 3,260.00 | 3,260.00 | 82,444 |
| 2025-12-08 | 3,380.00 | 3,425.00 | 3,325.00 | 3,330.00 | 3,330.00 | 72,812 |
| 2025-12-05 | 3,430.00 | 3,430.00 | 3,350.00 | 3,380.00 | 3,380.00 | 40,469 |
| 2025-12-04 | 3,475.00 | 3,565.00 | 3,360.00 | 3,380.00 | 3,380.00 | 56,760 |
| 2025-12-03 | 3,490.00 | 3,525.00 | 3,440.00 | 3,475.00 | 3,475.00 | 37,788 |
| 2025-12-02 | 3,395.00 | 3,500.00 | 3,395.00 | 3,485.00 | 3,485.00 | 39,858 |
| 2025-12-01 | 3,440.00 | 3,495.00 | 3,420.00 | 3,430.00 | 3,430.00 | 38,722 |
| 2025-11-28 | 3,335.00 | 3,515.00 | 3,335.00 | 3,465.00 | 3,465.00 | 89,095 |
| 2025-11-27 | 3,350.00 | 3,465.00 | 3,310.00 | 3,360.00 | 3,360.00 | 29,024 |
| 2025-11-26 | 3,335.00 | 3,435.00 | 3,335.00 | 3,375.00 | 3,375.00 | 37,916 |
| 2025-11-25 | 3,320.00 | 3,490.00 | 3,305.00 | 3,350.00 | 3,350.00 | 55,476 |
| 2025-11-24 | 3,380.00 | 3,475.00 | 3,280.00 | 3,320.00 | 3,320.00 | 86,208 |
| 2025-11-21 | 3,510.00 | 3,605.00 | 3,375.00 | 3,380.00 | 3,380.00 | 99,607 |
| 2025-11-20 | 3,460.00 | 3,650.00 | 3,460.00 | 3,540.00 | 3,540.00 | 43,817 |
| 2025-11-19 | 3,540.00 | 3,595.00 | 3,475.00 | 3,475.00 | 3,475.00 | 84,020 |
| 2025-11-18 | 3,695.00 | 3,695.00 | 3,550.00 | 3,550.00 | 3,550.00 | 103,571 |
| 2025-11-17 | 3,800.00 | 3,845.00 | 3,630.00 | 3,695.00 | 3,695.00 | 132,608 |
| 2025-11-14 | 3,685.00 | 3,935.00 | 3,650.00 | 3,790.00 | 3,790.00 | 210,858 |
| 2025-11-13 | 3,735.00 | 3,850.00 | 3,660.00 | 3,685.00 | 3,685.00 | 68,080 |
| 2025-11-12 | 3,690.00 | 3,770.00 | 3,560.00 | 3,730.00 | 3,730.00 | 138,413 |
| 2025-11-11 | 3,730.00 | 3,870.00 | 3,540.00 | 3,550.00 | 3,550.00 | 249,744 |
| 2025-11-10 | 3,785.00 | 3,900.00 | 3,710.00 | 3,725.00 | 3,725.00 | 104,287 |
| 2025-11-07 | 3,895.00 | 3,920.00 | 3,700.00 | 3,725.00 | 3,725.00 | 85,404 |
| 2025-11-06 | 3,800.00 | 3,950.00 | 3,765.00 | 3,845.00 | 3,845.00 | 81,327 |
| 2025-11-05 | 3,755.00 | 3,985.00 | 3,690.00 | 3,750.00 | 3,750.00 | 114,468 |
| 2025-11-04 | 3,750.00 | 3,995.00 | 3,680.00 | 3,830.00 | 3,830.00 | 147,296 |
| 2025-11-03 | 3,950.00 | 3,965.00 | 3,715.00 | 3,790.00 | 3,790.00 | 173,958 |
| 2025-10-31 | 3,895.00 | 3,995.00 | 3,895.00 | 3,905.00 | 3,905.00 | 51,874 |
| 2025-10-30 | 4,025.00 | 4,060.00 | 3,890.00 | 3,925.00 | 3,925.00 | 155,868 |
| 2025-10-29 | 4,225.00 | 4,225.00 | 4,040.00 | 4,060.00 | 4,060.00 | 92,518 |
| 2025-10-28 | 4,005.00 | 4,245.00 | 4,005.00 | 4,130.00 | 4,130.00 | 137,330 |
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.