Access Bio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5,120.00 | 5,130.00 | 5,020.00 | 5,030.00 | 5,030.00 | 50,700 |
| 2025-04-24 | 5,070.00 | 5,130.00 | 5,050.00 | 5,110.00 | 5,110.00 | 55,218 |
| 2025-04-23 | 5,070.00 | 5,080.00 | 4,990.00 | 5,060.00 | 5,060.00 | 53,859 |
| 2025-04-22 | 4,980.00 | 5,040.00 | 4,950.00 | 5,040.00 | 5,040.00 | 88,273 |
| 2025-04-21 | 4,965.00 | 5,010.00 | 4,920.00 | 4,985.00 | 4,985.00 | 47,123 |
| 2025-04-18 | 4,890.00 | 4,965.00 | 4,825.00 | 4,960.00 | 4,960.00 | 46,183 |
| 2025-04-17 | 4,710.00 | 4,900.00 | 4,710.00 | 4,890.00 | 4,890.00 | 39,503 |
| 2025-04-16 | 4,885.00 | 4,910.00 | 4,790.00 | 4,790.00 | 4,790.00 | 47,573 |
| 2025-04-15 | 4,860.00 | 4,900.00 | 4,820.00 | 4,885.00 | 4,885.00 | 31,231 |
| 2025-04-14 | 4,760.00 | 4,920.00 | 4,680.00 | 4,860.00 | 4,860.00 | 55,092 |
| 2025-04-11 | 4,590.00 | 4,780.00 | 4,580.00 | 4,760.00 | 4,760.00 | 48,814 |
| 2025-04-10 | 4,545.00 | 4,690.00 | 4,535.00 | 4,645.00 | 4,645.00 | 72,074 |
| 2025-04-09 | 4,580.00 | 4,635.00 | 4,445.00 | 4,445.00 | 4,445.00 | 69,716 |
| 2025-04-08 | 4,520.00 | 4,680.00 | 4,520.00 | 4,650.00 | 4,650.00 | 109,944 |
| 2025-04-07 | 4,500.00 | 4,570.00 | 4,380.00 | 4,505.00 | 4,505.00 | 133,493 |
| 2025-04-04 | 4,440.00 | 4,615.00 | 4,405.00 | 4,590.00 | 4,590.00 | 82,524 |
| 2025-04-03 | 4,515.00 | 4,570.00 | 4,460.00 | 4,485.00 | 4,485.00 | 52,085 |
| 2025-04-02 | 4,655.00 | 4,680.00 | 4,445.00 | 4,545.00 | 4,545.00 | 75,974 |
| 2025-04-01 | 4,600.00 | 4,740.00 | 4,600.00 | 4,675.00 | 4,675.00 | 66,699 |
| 2025-03-31 | 4,780.00 | 4,780.00 | 4,595.00 | 4,600.00 | 4,600.00 | 105,210 |
| 2025-03-28 | 4,930.00 | 4,930.00 | 4,755.00 | 4,780.00 | 4,780.00 | 103,630 |
| 2025-03-27 | 4,965.00 | 5,010.00 | 4,900.00 | 4,905.00 | 4,905.00 | 46,230 |
| 2025-03-26 | 4,960.00 | 5,120.00 | 4,950.00 | 5,000.00 | 5,000.00 | 71,507 |
| 2025-03-25 | 4,950.00 | 5,010.00 | 4,840.00 | 4,950.00 | 4,950.00 | 118,060 |
| 2025-03-24 | 4,950.00 | 5,030.00 | 4,940.00 | 4,940.00 | 4,940.00 | 82,574 |
| 2025-03-21 | 5,080.00 | 5,110.00 | 4,995.00 | 4,995.00 | 4,995.00 | 63,498 |
| 2025-03-20 | 5,120.00 | 5,170.00 | 5,060.00 | 5,070.00 | 5,070.00 | 48,830 |
| 2025-03-19 | 5,100.00 | 5,140.00 | 5,080.00 | 5,100.00 | 5,100.00 | 38,866 |
| 2025-03-18 | 5,090.00 | 5,160.00 | 5,060.00 | 5,100.00 | 5,100.00 | 38,413 |
| 2025-03-17 | 5,110.00 | 5,180.00 | 5,050.00 | 5,100.00 | 5,100.00 | 28,270 |
| 2025-03-14 | 5,070.00 | 5,170.00 | 5,070.00 | 5,110.00 | 5,110.00 | 41,632 |
| 2025-03-13 | 5,120.00 | 5,260.00 | 5,100.00 | 5,100.00 | 5,100.00 | 50,136 |
| 2025-03-12 | 5,160.00 | 5,180.00 | 5,080.00 | 5,100.00 | 5,100.00 | 67,407 |
| 2025-03-11 | 5,090.00 | 5,180.00 | 4,990.00 | 5,100.00 | 5,100.00 | 148,142 |
| 2025-03-10 | 5,280.00 | 5,330.00 | 5,180.00 | 5,200.00 | 5,200.00 | 72,254 |
| 2025-03-07 | 5,340.00 | 5,390.00 | 5,280.00 | 5,290.00 | 5,290.00 | 63,491 |
| 2025-03-06 | 5,380.00 | 5,470.00 | 5,350.00 | 5,350.00 | 5,350.00 | 61,894 |
| 2025-03-05 | 5,340.00 | 5,520.00 | 5,340.00 | 5,380.00 | 5,380.00 | 72,200 |
| 2025-03-04 | 5,400.00 | 5,490.00 | 5,330.00 | 5,340.00 | 5,340.00 | 130,779 |
| 2025-02-28 | 5,500.00 | 5,810.00 | 5,420.00 | 5,520.00 | 5,520.00 | 420,683 |
| 2025-02-27 | 5,510.00 | 5,540.00 | 5,430.00 | 5,490.00 | 5,490.00 | 83,326 |
| 2025-02-26 | 5,400.00 | 5,600.00 | 5,340.00 | 5,510.00 | 5,510.00 | 153,967 |
| 2025-02-25 | 5,480.00 | 5,670.00 | 5,340.00 | 5,380.00 | 5,380.00 | 212,852 |
| 2025-02-24 | 5,830.00 | 5,870.00 | 5,530.00 | 5,530.00 | 5,530.00 | 805,779 |
| 2025-02-21 | 5,380.00 | 5,420.00 | 5,330.00 | 5,360.00 | 5,360.00 | 69,727 |
| 2025-02-20 | 5,340.00 | 5,400.00 | 5,320.00 | 5,370.00 | 5,370.00 | 85,696 |
| 2025-02-19 | 5,270.00 | 5,350.00 | 5,250.00 | 5,340.00 | 5,340.00 | 77,326 |
| 2025-02-18 | 5,280.00 | 5,390.00 | 5,240.00 | 5,290.00 | 5,290.00 | 85,656 |
| 2025-02-17 | 5,280.00 | 5,330.00 | 5,230.00 | 5,310.00 | 5,310.00 | 69,214 |
| 2025-02-14 | 5,300.00 | 5,360.00 | 5,240.00 | 5,280.00 | 5,280.00 | 95,476 |
| 2025-02-13 | 5,320.00 | 5,390.00 | 5,270.00 | 5,280.00 | 5,280.00 | 106,372 |
| 2025-02-12 | 5,460.00 | 5,480.00 | 5,320.00 | 5,320.00 | 5,320.00 | 125,968 |
| 2025-02-11 | 5,450.00 | 5,530.00 | 5,400.00 | 5,490.00 | 5,490.00 | 65,648 |
| 2025-02-10 | 5,600.00 | 5,600.00 | 5,400.00 | 5,430.00 | 5,430.00 | 143,806 |
| 2025-02-07 | 5,760.00 | 5,770.00 | 5,560.00 | 5,560.00 | 5,560.00 | 100,064 |
| 2025-02-06 | 5,810.00 | 6,060.00 | 5,760.00 | 5,760.00 | 5,760.00 | 204,044 |
| 2025-02-05 | 5,710.00 | 5,820.00 | 5,680.00 | 5,800.00 | 5,800.00 | 79,389 |
| 2025-02-04 | 5,640.00 | 6,080.00 | 5,490.00 | 5,700.00 | 5,700.00 | 416,965 |
| 2025-02-03 | 5,430.00 | 5,560.00 | 5,350.00 | 5,410.00 | 5,410.00 | 159,996 |
| 2025-01-31 | 5,700.00 | 5,700.00 | 5,520.00 | 5,560.00 | 5,560.00 | 69,913 |
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.