Access Bio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4,030.00 | 4,070.00 | 3,960.00 | 4,005.00 | 4,005.00 | 118,192 |
| 2025-10-24 | 4,120.00 | 4,195.00 | 4,005.00 | 4,030.00 | 4,030.00 | 147,079 |
| 2025-10-23 | 4,190.00 | 4,325.00 | 4,150.00 | 4,155.00 | 4,155.00 | 73,657 |
| 2025-10-22 | 4,260.00 | 4,285.00 | 4,130.00 | 4,190.00 | 4,190.00 | 79,960 |
| 2025-10-21 | 4,380.00 | 4,420.00 | 4,210.00 | 4,265.00 | 4,265.00 | 163,583 |
| 2025-10-20 | 4,375.00 | 4,440.00 | 4,330.00 | 4,380.00 | 4,380.00 | 85,295 |
| 2025-10-17 | 4,535.00 | 4,575.00 | 4,355.00 | 4,375.00 | 4,375.00 | 178,374 |
| 2025-10-16 | 4,595.00 | 4,645.00 | 4,505.00 | 4,620.00 | 4,620.00 | 160,863 |
| 2025-10-15 | 4,810.00 | 4,850.00 | 4,555.00 | 4,640.00 | 4,640.00 | 181,313 |
| 2025-10-14 | 5,040.00 | 5,280.00 | 4,745.00 | 4,810.00 | 4,810.00 | 235,712 |
| 2025-10-13 | 4,410.00 | 5,200.00 | 4,410.00 | 5,030.00 | 5,030.00 | 353,567 |
| 2025-10-10 | 4,800.00 | 4,845.00 | 4,620.00 | 4,660.00 | 4,660.00 | 174,935 |
| 2025-10-02 | 4,400.00 | 4,925.00 | 4,400.00 | 4,650.00 | 4,650.00 | 783,425 |
| 2025-10-01 | 3,895.00 | 4,450.00 | 3,890.00 | 4,360.00 | 4,360.00 | 621,666 |
| 2025-09-30 | 4,290.00 | 4,360.00 | 3,895.00 | 3,905.00 | 3,905.00 | 755,096 |
| 2025-09-29 | 4,500.00 | 4,965.00 | 4,200.00 | 4,380.00 | 4,380.00 | 1,336,703 |
| 2025-09-26 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0 |
| 2025-09-25 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0 |
| 2025-09-24 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0 |
| 2025-09-23 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0 |
| 2025-09-22 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0 |
| 2025-09-19 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0 |
| 2025-09-18 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0 |
| 2025-09-17 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0 |
| 2025-09-16 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0 |
| 2025-09-15 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0 |
| 2025-09-12 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0 |
| 2025-09-11 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0 |
| 2025-09-10 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0 |
| 2025-09-09 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0 |
| 2025-09-08 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0 |
| 2025-09-05 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0 |
| 2025-09-04 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0 |
| 2025-09-03 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0 |
| 2025-09-02 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0 |
| 2025-09-01 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0 |
| 2025-08-29 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0 |
| 2025-08-28 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0 |
| 2025-08-27 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0 |
| 2025-08-26 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0 |
| 2025-08-25 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0 |
| 2025-08-22 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0 |
| 2025-08-21 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0 |
| 2025-08-20 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0 |
| 2025-08-19 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0 |
| 2025-08-18 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0 |
| 2025-08-14 | 5,350.00 | 5,355.00 | 5,250.00 | 5,260.00 | 5,260.00 | 95,382 |
| 2025-08-13 | 5,240.00 | 5,520.00 | 5,230.00 | 5,330.00 | 5,330.00 | 411,058 |
| 2025-08-12 | 5,340.00 | 5,410.00 | 5,220.00 | 5,220.00 | 5,220.00 | 111,043 |
| 2025-08-11 | 5,390.00 | 5,390.00 | 5,270.00 | 5,310.00 | 5,310.00 | 102,608 |
| 2025-08-08 | 5,240.00 | 5,400.00 | 5,240.00 | 5,390.00 | 5,390.00 | 144,202 |
| 2025-08-07 | 5,310.00 | 5,350.00 | 5,220.00 | 5,270.00 | 5,270.00 | 81,446 |
| 2025-08-06 | 5,230.00 | 5,410.00 | 5,230.00 | 5,310.00 | 5,310.00 | 105,896 |
| 2025-08-05 | 5,250.00 | 5,320.00 | 5,190.00 | 5,270.00 | 5,270.00 | 105,794 |
| 2025-08-04 | 5,310.00 | 5,330.00 | 5,200.00 | 5,230.00 | 5,230.00 | 114,765 |
| 2025-08-01 | 5,230.00 | 5,570.00 | 5,140.00 | 5,300.00 | 5,300.00 | 563,963 |
| 2025-07-31 | 5,290.00 | 5,310.00 | 5,200.00 | 5,280.00 | 5,280.00 | 81,365 |
| 2025-07-30 | 5,300.00 | 5,430.00 | 5,250.00 | 5,280.00 | 5,280.00 | 149,825 |
| 2025-07-29 | 5,110.00 | 5,440.00 | 5,080.00 | 5,300.00 | 5,300.00 | 383,685 |
| 2025-07-28 | 5,170.00 | 5,350.00 | 5,120.00 | 5,140.00 | 5,140.00 | 213,093 |
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.