Access Bio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 5,650.00 | 5,730.00 | 5,600.00 | 5,640.00 | 5,640.00 | 103,158 |
| 2025-01-23 | 5,880.00 | 5,930.00 | 5,550.00 | 5,600.00 | 5,600.00 | 186,303 |
| 2025-01-22 | 6,050.00 | 6,050.00 | 5,860.00 | 5,880.00 | 5,880.00 | 143,483 |
| 2025-01-21 | 5,980.00 | 6,040.00 | 5,910.00 | 6,040.00 | 6,040.00 | 81,910 |
| 2025-01-20 | 6,200.00 | 6,210.00 | 5,950.00 | 6,000.00 | 6,000.00 | 173,502 |
| 2025-01-17 | 5,900.00 | 6,180.00 | 5,860.00 | 6,150.00 | 6,150.00 | 278,214 |
| 2025-01-16 | 5,850.00 | 5,950.00 | 5,850.00 | 5,910.00 | 5,910.00 | 157,074 |
| 2025-01-15 | 5,960.00 | 5,980.00 | 5,800.00 | 5,820.00 | 5,820.00 | 187,209 |
| 2025-01-14 | 5,920.00 | 6,110.00 | 5,710.00 | 5,960.00 | 5,960.00 | 618,291 |
| 2025-01-13 | 6,260.00 | 6,400.00 | 5,890.00 | 5,940.00 | 5,940.00 | 472,115 |
| 2025-01-10 | 6,610.00 | 6,630.00 | 6,210.00 | 6,350.00 | 6,350.00 | 425,174 |
| 2025-01-09 | 6,800.00 | 7,170.00 | 6,570.00 | 6,620.00 | 6,620.00 | 1,478,483 |
| 2025-01-08 | 6,850.00 | 6,950.00 | 6,420.00 | 6,590.00 | 6,590.00 | 1,408,307 |
| 2025-01-07 | 6,520.00 | 6,610.00 | 6,280.00 | 6,580.00 | 6,580.00 | 861,613 |
| 2025-01-06 | 5,690.00 | 6,840.00 | 5,650.00 | 6,650.00 | 6,650.00 | 5,161,897 |
| 2025-01-03 | 5,650.00 | 6,210.00 | 5,490.00 | 5,510.00 | 5,510.00 | 1,546,191 |
| 2025-01-02 | 5,190.00 | 5,550.00 | 5,150.00 | 5,420.00 | 5,420.00 | 209,411 |
| 2024-12-30 | 5,080.00 | 5,240.00 | 4,985.00 | 5,190.00 | 5,190.00 | 111,530 |
| 2024-12-27 | 5,100.00 | 5,130.00 | 4,980.00 | 5,060.00 | 5,060.00 | 85,602 |
| 2024-12-26 | 5,160.00 | 5,220.00 | 5,040.00 | 5,130.00 | 5,130.00 | 78,904 |
| 2024-12-24 | 5,240.00 | 5,270.00 | 5,150.00 | 5,150.00 | 5,150.00 | 38,148 |
| 2024-12-23 | 5,150.00 | 5,260.00 | 5,150.00 | 5,200.00 | 5,200.00 | 74,351 |
| 2024-12-20 | 5,400.00 | 5,400.00 | 5,150.00 | 5,180.00 | 5,180.00 | 70,739 |
| 2024-12-19 | 5,440.00 | 5,450.00 | 5,330.00 | 5,330.00 | 5,330.00 | 59,771 |
| 2024-12-18 | 5,480.00 | 5,540.00 | 5,400.00 | 5,510.00 | 5,510.00 | 64,775 |
| 2024-12-17 | 5,600.00 | 5,600.00 | 5,480.00 | 5,500.00 | 5,500.00 | 62,025 |
| 2024-12-16 | 5,530.00 | 5,590.00 | 5,520.00 | 5,540.00 | 5,540.00 | 48,465 |
| 2024-12-13 | 5,390.00 | 5,570.00 | 5,390.00 | 5,520.00 | 5,520.00 | 57,051 |
| 2024-12-12 | 5,530.00 | 5,570.00 | 5,370.00 | 5,450.00 | 5,450.00 | 71,797 |
| 2024-12-11 | 5,310.00 | 5,560.00 | 5,310.00 | 5,530.00 | 5,530.00 | 103,335 |
| 2024-12-10 | 4,920.00 | 5,370.00 | 4,920.00 | 5,340.00 | 5,340.00 | 163,969 |
| 2024-12-09 | 5,010.00 | 5,110.00 | 4,950.00 | 4,950.00 | 4,950.00 | 264,439 |
| 2024-12-06 | 5,330.00 | 5,330.00 | 5,050.00 | 5,260.00 | 5,260.00 | 191,244 |
| 2024-12-05 | 5,390.00 | 5,420.00 | 5,250.00 | 5,270.00 | 5,270.00 | 98,708 |
| 2024-12-04 | 5,380.00 | 5,530.00 | 5,300.00 | 5,390.00 | 5,390.00 | 105,579 |
| 2024-12-03 | 5,300.00 | 5,590.00 | 5,300.00 | 5,570.00 | 5,570.00 | 76,616 |
| 2024-12-02 | 5,540.00 | 5,590.00 | 5,360.00 | 5,360.00 | 5,360.00 | 89,708 |
| 2024-11-29 | 5,720.00 | 5,760.00 | 5,500.00 | 5,540.00 | 5,540.00 | 143,508 |
| 2024-11-28 | 5,680.00 | 5,940.00 | 5,680.00 | 5,710.00 | 5,710.00 | 89,686 |
| 2024-11-27 | 5,710.00 | 5,770.00 | 5,620.00 | 5,640.00 | 5,640.00 | 43,783 |
| 2024-11-26 | 5,710.00 | 5,800.00 | 5,690.00 | 5,750.00 | 5,750.00 | 49,637 |
| 2024-11-25 | 5,550.00 | 5,780.00 | 5,470.00 | 5,780.00 | 5,780.00 | 76,374 |
| 2024-11-22 | 5,470.00 | 5,680.00 | 5,470.00 | 5,570.00 | 5,570.00 | 59,419 |
| 2024-11-21 | 5,530.00 | 5,640.00 | 5,520.00 | 5,570.00 | 5,570.00 | 57,115 |
| 2024-11-20 | 5,580.00 | 5,660.00 | 5,540.00 | 5,580.00 | 5,580.00 | 46,996 |
| 2024-11-19 | 5,620.00 | 5,720.00 | 5,580.00 | 5,600.00 | 5,600.00 | 50,293 |
| 2024-11-18 | 5,410.00 | 5,680.00 | 5,410.00 | 5,660.00 | 5,660.00 | 93,187 |
| 2024-11-15 | 5,450.00 | 5,540.00 | 5,400.00 | 5,460.00 | 5,460.00 | 72,855 |
| 2024-11-14 | 5,180.00 | 5,640.00 | 5,180.00 | 5,570.00 | 5,570.00 | 189,653 |
| 2024-11-13 | 5,550.00 | 5,630.00 | 5,210.00 | 5,240.00 | 5,240.00 | 255,434 |
| 2024-11-12 | 5,850.00 | 5,860.00 | 5,580.00 | 5,590.00 | 5,590.00 | 200,566 |
| 2024-11-11 | 6,050.00 | 6,070.00 | 5,840.00 | 5,860.00 | 5,860.00 | 140,337 |
| 2024-11-08 | 5,960.00 | 6,020.00 | 5,950.00 | 6,000.00 | 6,000.00 | 72,544 |
| 2024-11-07 | 6,030.00 | 6,100.00 | 5,940.00 | 5,960.00 | 5,960.00 | 118,809 |
| 2024-11-06 | 6,200.00 | 6,200.00 | 5,970.00 | 6,020.00 | 6,020.00 | 150,618 |
| 2024-11-05 | 6,170.00 | 6,210.00 | 6,050.00 | 6,120.00 | 6,120.00 | 170,543 |
| 2024-11-04 | 6,150.00 | 6,200.00 | 6,080.00 | 6,160.00 | 6,160.00 | 97,615 |
| 2024-11-01 | 6,080.00 | 6,240.00 | 6,050.00 | 6,120.00 | 6,120.00 | 163,610 |
| 2024-10-31 | 6,140.00 | 6,220.00 | 6,070.00 | 6,080.00 | 6,080.00 | 123,978 |
| 2024-10-30 | 5,990.00 | 6,350.00 | 5,970.00 | 6,130.00 | 6,130.00 | 273,470 |
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.