Pro Watchlist
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%WTI spot101.91▲ 1.04%
← 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
2026-09-182,470.002,470.002,285.002,315.002,315.00166,750
2026-09-172,495.002,500.002,430.002,450.002,450.0044,051
2026-09-162,500.002,500.002,410.002,470.002,470.0028,484
2026-09-152,475.002,480.002,440.002,450.002,450.0045,688
2026-09-142,430.002,545.002,430.002,470.002,470.0096,497
2026-09-112,450.002,480.002,405.002,475.002,475.0044,887
2026-09-102,500.002,500.002,400.002,450.002,450.0046,331
2026-09-092,460.002,495.002,395.002,495.002,495.0072,942
2026-09-082,460.002,510.002,415.002,460.002,460.0069,335
2026-09-072,530.002,570.002,455.002,455.002,455.00121,512
2026-09-042,525.002,570.002,460.002,530.002,530.0050,053
2026-09-032,505.002,560.002,440.002,525.002,525.0080,395
2026-09-022,570.002,650.002,425.002,510.002,510.0099,316
2026-09-012,575.002,585.002,430.002,570.002,570.00135,245
2026-08-312,570.002,640.002,395.002,570.002,570.00270,145
2026-08-282,385.002,665.002,370.002,525.002,525.00723,610
2026-08-272,365.002,375.002,315.002,360.002,360.0060,395
2026-08-262,365.002,410.002,280.002,365.002,365.0091,947
2026-08-252,350.002,400.002,290.002,365.002,365.00221,830
2026-08-242,480.002,725.002,360.002,405.002,405.001,271,747
2026-08-212,350.002,350.002,190.002,255.002,255.0037,812
2026-08-202,210.002,385.002,210.002,320.002,320.0053,888
2026-08-192,240.002,255.002,175.002,195.002,195.0018,277
2026-08-182,310.002,310.002,210.002,280.002,280.0033,355
2026-08-142,370.002,370.002,230.002,310.002,310.0029,280
2026-08-132,360.002,360.002,265.002,310.002,310.0064,533
2026-08-122,355.002,390.002,285.002,360.002,360.0050,683
2026-08-112,330.002,385.002,310.002,340.002,340.0025,442
2026-08-102,300.002,375.002,265.002,345.002,345.0038,014
2026-08-072,325.002,345.002,250.002,300.002,300.0015,819
2026-08-062,315.002,345.002,275.002,325.002,325.0024,955
2026-08-052,360.002,435.002,210.002,315.002,315.0028,701
2026-08-042,205.002,375.002,205.002,325.002,325.0032,937
2026-08-032,150.002,320.002,150.002,265.002,265.0048,448
2026-07-312,070.002,190.002,050.002,150.002,150.0058,516
2026-07-302,000.002,125.001,945.002,050.002,050.0053,526
2026-07-292,140.002,280.001,957.002,020.002,020.0085,953
2026-07-282,145.002,250.002,100.002,120.002,120.0079,714
2026-07-272,220.002,325.002,150.002,220.002,220.0022,724
2026-07-242,300.002,380.002,240.002,250.002,250.0040,766
2026-07-232,185.002,310.002,185.002,305.002,305.0058,313
Page 1 of 21 · 1,225 trading daysOlder →

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.