Access Bio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5,990.00 | 6,350.00 | 5,970.00 | 6,130.00 | 6,130.00 | 273,470 |
| 2024-10-29 | 6,020.00 | 6,070.00 | 5,960.00 | 5,990.00 | 5,990.00 | 77,523 |
| 2024-10-28 | 6,000.00 | 6,070.00 | 5,960.00 | 6,020.00 | 6,020.00 | 112,851 |
| 2024-10-25 | 6,090.00 | 6,130.00 | 6,010.00 | 6,030.00 | 6,030.00 | 117,985 |
| 2024-10-24 | 6,140.00 | 6,220.00 | 6,080.00 | 6,080.00 | 6,080.00 | 96,867 |
| 2024-10-23 | 6,160.00 | 6,340.00 | 6,160.00 | 6,190.00 | 6,190.00 | 160,772 |
| 2024-10-22 | 6,430.00 | 6,430.00 | 6,140.00 | 6,140.00 | 6,140.00 | 164,311 |
| 2024-10-21 | 6,540.00 | 6,700.00 | 6,400.00 | 6,450.00 | 6,450.00 | 306,183 |
| 2024-10-18 | 6,230.00 | 6,710.00 | 6,230.00 | 6,570.00 | 6,570.00 | 881,069 |
| 2024-10-17 | 6,340.00 | 6,370.00 | 6,240.00 | 6,240.00 | 6,240.00 | 95,699 |
| 2024-10-16 | 6,210.00 | 6,470.00 | 6,150.00 | 6,340.00 | 6,340.00 | 344,649 |
| 2024-10-15 | 6,130.00 | 6,250.00 | 6,060.00 | 6,210.00 | 6,210.00 | 103,071 |
| 2024-10-14 | 6,220.00 | 6,220.00 | 6,080.00 | 6,140.00 | 6,140.00 | 141,158 |
| 2024-10-11 | 6,190.00 | 6,270.00 | 6,090.00 | 6,090.00 | 6,090.00 | 208,520 |
| 2024-10-10 | 6,250.00 | 6,300.00 | 6,210.00 | 6,230.00 | 6,230.00 | 94,622 |
| 2024-10-08 | 6,250.00 | 6,340.00 | 6,220.00 | 6,240.00 | 6,240.00 | 132,701 |
| 2024-10-07 | 6,250.00 | 6,280.00 | 6,200.00 | 6,250.00 | 6,250.00 | 97,456 |
| 2024-10-04 | 6,210.00 | 6,400.00 | 6,210.00 | 6,250.00 | 6,250.00 | 139,650 |
| 2024-10-02 | 6,300.00 | 6,350.00 | 6,130.00 | 6,240.00 | 6,240.00 | 242,033 |
| 2024-09-30 | 6,420.00 | 6,470.00 | 6,290.00 | 6,350.00 | 6,350.00 | 136,734 |
| 2024-09-27 | 6,470.00 | 6,530.00 | 6,400.00 | 6,420.00 | 6,420.00 | 114,411 |
| 2024-09-26 | 6,340.00 | 6,480.00 | 6,320.00 | 6,470.00 | 6,470.00 | 134,944 |
| 2024-09-25 | 6,340.00 | 6,430.00 | 6,310.00 | 6,330.00 | 6,330.00 | 145,142 |
| 2024-09-24 | 6,260.00 | 6,370.00 | 6,260.00 | 6,370.00 | 6,370.00 | 99,502 |
| 2024-09-23 | 6,350.00 | 6,370.00 | 6,250.00 | 6,270.00 | 6,270.00 | 91,448 |
| 2024-09-20 | 6,470.00 | 6,540.00 | 6,240.00 | 6,340.00 | 6,340.00 | 452,471 |
| 2024-09-19 | 6,670.00 | 6,770.00 | 6,560.00 | 6,600.00 | 6,600.00 | 138,826 |
| 2024-09-13 | 6,700.00 | 6,720.00 | 6,600.00 | 6,660.00 | 6,660.00 | 122,410 |
| 2024-09-12 | 6,530.00 | 6,640.00 | 6,430.00 | 6,640.00 | 6,640.00 | 126,115 |
| 2024-09-11 | 6,310.00 | 6,680.00 | 6,310.00 | 6,490.00 | 6,490.00 | 288,235 |
| 2024-09-10 | 6,470.00 | 6,500.00 | 6,280.00 | 6,320.00 | 6,320.00 | 157,277 |
| 2024-09-09 | 6,310.00 | 6,510.00 | 6,290.00 | 6,450.00 | 6,450.00 | 183,935 |
| 2024-09-06 | 6,470.00 | 6,540.00 | 6,260.00 | 6,410.00 | 6,410.00 | 312,095 |
| 2024-09-05 | 6,640.00 | 6,730.00 | 6,450.00 | 6,510.00 | 6,510.00 | 241,046 |
| 2024-09-04 | 6,580.00 | 6,740.00 | 6,510.00 | 6,580.00 | 6,580.00 | 221,372 |
| 2024-09-03 | 6,780.00 | 6,920.00 | 6,740.00 | 6,770.00 | 6,770.00 | 201,107 |
| 2024-09-02 | 6,960.00 | 6,980.00 | 6,660.00 | 6,770.00 | 6,770.00 | 280,228 |
| 2024-08-30 | 6,970.00 | 7,060.00 | 6,920.00 | 6,960.00 | 6,960.00 | 225,993 |
| 2024-08-29 | 7,230.00 | 7,250.00 | 6,930.00 | 6,950.00 | 6,950.00 | 473,180 |
| 2024-08-28 | 7,280.00 | 7,650.00 | 7,280.00 | 7,340.00 | 7,340.00 | 897,241 |
| 2024-08-27 | 7,270.00 | 7,620.00 | 7,160.00 | 7,210.00 | 7,210.00 | 787,027 |
| 2024-08-26 | 7,480.00 | 7,510.00 | 7,210.00 | 7,300.00 | 7,300.00 | 612,901 |
| 2024-08-23 | 7,860.00 | 8,110.00 | 7,430.00 | 7,480.00 | 7,480.00 | 1,150,776 |
| 2024-08-22 | 8,550.00 | 8,800.00 | 7,790.00 | 8,190.00 | 8,190.00 | 1,813,872 |
| 2024-08-21 | 9,910.00 | 10,160.00 | 8,620.00 | 8,630.00 | 8,630.00 | 2,420,255 |
| 2024-08-20 | 10,140.00 | 10,270.00 | 9,730.00 | 9,760.00 | 9,760.00 | 1,896,976 |
| 2024-08-19 | 9,650.00 | 11,100.00 | 9,540.00 | 10,250.00 | 10,250.00 | 12,323,820 |
| 2024-08-16 | 8,970.00 | 9,790.00 | 8,920.00 | 9,410.00 | 9,410.00 | 4,507,863 |
| 2024-08-14 | 8,990.00 | 9,870.00 | 8,720.00 | 9,060.00 | 9,060.00 | 10,196,930 |
| 2024-08-13 | 9,310.00 | 9,380.00 | 8,580.00 | 8,680.00 | 8,680.00 | 2,064,086 |
| 2024-08-12 | 9,910.00 | 9,980.00 | 9,270.00 | 9,470.00 | 9,470.00 | 2,711,831 |
| 2024-08-09 | 9,670.00 | 9,710.00 | 9,220.00 | 9,630.00 | 9,630.00 | 3,706,834 |
| 2024-08-08 | 9,740.00 | 10,520.00 | 9,300.00 | 9,630.00 | 9,630.00 | 13,955,500 |
| 2024-08-07 | 7,400.00 | 9,210.00 | 7,400.00 | 9,210.00 | 9,210.00 | 14,538,650 |
| 2024-08-06 | 6,410.00 | 7,380.00 | 6,410.00 | 7,090.00 | 7,090.00 | 1,317,106 |
| 2024-08-05 | 7,290.00 | 7,720.00 | 6,150.00 | 6,310.00 | 6,310.00 | 1,826,531 |
| 2024-08-02 | 6,810.00 | 7,560.00 | 6,790.00 | 7,220.00 | 7,220.00 | 2,754,795 |
| 2024-08-01 | 6,840.00 | 6,900.00 | 6,720.00 | 6,790.00 | 6,790.00 | 137,786 |
| 2024-07-31 | 6,500.00 | 7,370.00 | 6,490.00 | 6,830.00 | 6,830.00 | 1,259,259 |
| 2024-07-30 | 6,750.00 | 6,850.00 | 6,490.00 | 6,490.00 | 6,490.00 | 94,811 |
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.