Access Bio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5,160.00 | 5,290.00 | 5,160.00 | 5,160.00 | 5,160.00 | 72,642 |
| 2025-07-24 | 5,200.00 | 5,300.00 | 5,120.00 | 5,210.00 | 5,210.00 | 148,203 |
| 2025-07-23 | 5,260.00 | 5,280.00 | 5,180.00 | 5,220.00 | 5,220.00 | 129,356 |
| 2025-07-22 | 5,250.00 | 5,320.00 | 5,170.00 | 5,220.00 | 5,220.00 | 114,116 |
| 2025-07-21 | 5,350.00 | 5,360.00 | 5,220.00 | 5,280.00 | 5,280.00 | 110,521 |
| 2025-07-18 | 5,360.00 | 5,360.00 | 5,260.00 | 5,340.00 | 5,340.00 | 81,814 |
| 2025-07-17 | 5,160.00 | 5,390.00 | 5,150.00 | 5,370.00 | 5,370.00 | 179,303 |
| 2025-07-16 | 5,240.00 | 5,260.00 | 5,140.00 | 5,200.00 | 5,200.00 | 104,256 |
| 2025-07-15 | 5,290.00 | 5,320.00 | 5,240.00 | 5,260.00 | 5,260.00 | 68,764 |
| 2025-07-14 | 5,350.00 | 5,430.00 | 5,280.00 | 5,280.00 | 5,280.00 | 85,893 |
| 2025-07-11 | 5,350.00 | 5,490.00 | 5,350.00 | 5,370.00 | 5,370.00 | 143,539 |
| 2025-07-10 | 5,330.00 | 5,360.00 | 5,260.00 | 5,350.00 | 5,350.00 | 50,530 |
| 2025-07-09 | 5,290.00 | 5,310.00 | 5,230.00 | 5,300.00 | 5,300.00 | 52,416 |
| 2025-07-08 | 5,230.00 | 5,310.00 | 5,230.00 | 5,230.00 | 5,230.00 | 84,610 |
| 2025-07-07 | 5,350.00 | 5,400.00 | 5,260.00 | 5,280.00 | 5,280.00 | 145,288 |
| 2025-07-04 | 5,540.00 | 5,620.00 | 5,320.00 | 5,380.00 | 5,380.00 | 133,331 |
| 2025-07-03 | 5,400.00 | 5,590.00 | 5,380.00 | 5,530.00 | 5,530.00 | 120,881 |
| 2025-07-02 | 5,470.00 | 5,470.00 | 5,320.00 | 5,400.00 | 5,400.00 | 100,319 |
| 2025-07-01 | 5,390.00 | 5,470.00 | 5,330.00 | 5,470.00 | 5,470.00 | 88,873 |
| 2025-06-30 | 5,340.00 | 5,420.00 | 5,320.00 | 5,390.00 | 5,390.00 | 99,666 |
| 2025-06-27 | 5,360.00 | 5,430.00 | 5,310.00 | 5,360.00 | 5,360.00 | 92,377 |
| 2025-06-26 | 5,480.00 | 5,530.00 | 5,350.00 | 5,360.00 | 5,360.00 | 130,968 |
| 2025-06-25 | 5,510.00 | 5,600.00 | 5,460.00 | 5,530.00 | 5,530.00 | 190,166 |
| 2025-06-24 | 5,560.00 | 5,600.00 | 5,450.00 | 5,520.00 | 5,520.00 | 226,081 |
| 2025-06-23 | 5,580.00 | 5,650.00 | 5,490.00 | 5,530.00 | 5,530.00 | 231,307 |
| 2025-06-20 | 5,630.00 | 5,760.00 | 5,610.00 | 5,690.00 | 5,690.00 | 150,463 |
| 2025-06-19 | 5,760.00 | 5,820.00 | 5,600.00 | 5,690.00 | 5,690.00 | 202,333 |
| 2025-06-18 | 5,800.00 | 5,830.00 | 5,650.00 | 5,750.00 | 5,750.00 | 249,838 |
| 2025-06-17 | 5,550.00 | 5,920.00 | 5,550.00 | 5,790.00 | 5,790.00 | 574,643 |
| 2025-06-16 | 5,750.00 | 5,780.00 | 5,490.00 | 5,540.00 | 5,540.00 | 321,362 |
| 2025-06-13 | 5,850.00 | 6,220.00 | 5,700.00 | 5,790.00 | 5,790.00 | 763,439 |
| 2025-06-12 | 5,950.00 | 5,950.00 | 5,780.00 | 5,840.00 | 5,840.00 | 335,239 |
| 2025-06-11 | 5,750.00 | 6,040.00 | 5,730.00 | 5,950.00 | 5,950.00 | 730,989 |
| 2025-06-10 | 5,750.00 | 5,850.00 | 5,600.00 | 5,750.00 | 5,750.00 | 303,542 |
| 2025-06-09 | 5,750.00 | 5,850.00 | 5,630.00 | 5,750.00 | 5,750.00 | 319,615 |
| 2025-06-05 | 5,860.00 | 5,890.00 | 5,700.00 | 5,750.00 | 5,750.00 | 216,106 |
| 2025-06-04 | 5,930.00 | 6,060.00 | 5,700.00 | 5,820.00 | 5,820.00 | 443,573 |
| 2025-06-02 | 6,210.00 | 6,250.00 | 6,000.00 | 6,020.00 | 6,020.00 | 393,818 |
| 2025-05-30 | 6,180.00 | 6,450.00 | 5,950.00 | 6,170.00 | 6,170.00 | 1,155,106 |
| 2025-05-29 | 5,920.00 | 6,280.00 | 5,820.00 | 6,160.00 | 6,160.00 | 1,217,953 |
| 2025-05-28 | 6,390.00 | 6,400.00 | 5,970.00 | 6,000.00 | 6,000.00 | 940,848 |
| 2025-05-27 | 6,380.00 | 6,580.00 | 6,100.00 | 6,510.00 | 6,510.00 | 2,093,204 |
| 2025-05-26 | 6,500.00 | 7,360.00 | 6,295.00 | 6,380.00 | 6,380.00 | 15,303,420 |
| 2025-05-23 | 6,360.00 | 6,470.00 | 5,910.00 | 6,160.00 | 6,160.00 | 1,912,771 |
| 2025-05-22 | 5,480.00 | 6,800.00 | 5,420.00 | 6,430.00 | 6,430.00 | 10,926,320 |
| 2025-05-21 | 5,420.00 | 5,550.00 | 5,270.00 | 5,330.00 | 5,330.00 | 699,231 |
| 2025-05-20 | 5,200.00 | 5,310.00 | 5,070.00 | 5,170.00 | 5,170.00 | 480,645 |
| 2025-05-19 | 5,260.00 | 5,780.00 | 5,090.00 | 5,310.00 | 5,310.00 | 2,585,687 |
| 2025-05-16 | 5,110.00 | 5,130.00 | 4,765.00 | 4,950.00 | 4,950.00 | 134,616 |
| 2025-05-15 | 5,030.00 | 5,160.00 | 4,995.00 | 5,130.00 | 5,130.00 | 110,332 |
| 2025-05-14 | 5,050.00 | 5,080.00 | 4,955.00 | 5,050.00 | 5,050.00 | 76,854 |
| 2025-05-13 | 4,830.00 | 5,000.00 | 4,830.00 | 5,000.00 | 5,000.00 | 88,114 |
| 2025-05-12 | 4,790.00 | 4,840.00 | 4,720.00 | 4,825.00 | 4,825.00 | 41,892 |
| 2025-05-09 | 4,850.00 | 4,865.00 | 4,770.00 | 4,790.00 | 4,790.00 | 43,967 |
| 2025-05-08 | 4,865.00 | 4,955.00 | 4,825.00 | 4,825.00 | 4,825.00 | 43,169 |
| 2025-05-07 | 4,950.00 | 5,000.00 | 4,865.00 | 4,875.00 | 4,875.00 | 62,583 |
| 2025-05-02 | 4,995.00 | 5,010.00 | 4,950.00 | 4,985.00 | 4,985.00 | 35,268 |
| 2025-04-30 | 5,060.00 | 5,080.00 | 4,955.00 | 5,000.00 | 5,000.00 | 49,940 |
| 2025-04-29 | 5,020.00 | 5,080.00 | 5,010.00 | 5,060.00 | 5,060.00 | 31,028 |
| 2025-04-28 | 5,050.00 | 5,055.00 | 4,965.00 | 5,030.00 | 5,030.00 | 43,932 |
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.