See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.19▼ 5.28%
← 950130.KQ stock page

Access Bio Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-212,080.002,180.002,020.002,030.002,030.00113,737
2026-10-202,045.002,490.002,045.002,080.002,080.001,044,511
2026-10-191,990.002,020.001,978.002,010.002,010.0061,226
2026-10-161,971.002,070.001,971.002,005.002,005.0039,534
2026-10-152,140.002,140.001,970.002,005.002,005.0084,108
2026-10-142,040.002,145.002,040.002,085.002,085.0027,769
2026-10-132,170.002,170.002,030.002,040.002,040.00124,705
2026-10-122,255.002,260.002,160.002,160.002,160.0043,352
2026-10-082,345.002,345.002,220.002,240.002,240.0087,638
2026-10-072,255.002,480.002,220.002,350.002,350.00498,625
2026-10-062,170.002,230.002,165.002,185.002,185.0031,992
2026-10-022,190.002,200.002,120.002,175.002,175.0049,447
2026-10-012,120.002,210.002,115.002,190.002,190.0053,888
2026-09-302,280.002,280.002,100.002,120.002,120.00178,208
2026-09-292,185.002,300.002,140.002,170.002,170.0056,473
2026-09-282,230.002,325.002,220.002,230.002,230.0046,532
2026-09-232,180.002,270.002,175.002,205.002,205.0020,616
2026-09-222,225.002,270.002,100.002,200.002,200.0077,393
2026-09-212,320.002,340.002,215.002,215.002,215.00219,602
Page 1 of 1 · 19 trading days

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.