Access Bio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6,780.00 | 6,960.00 | 6,700.00 | 6,700.00 | 6,700.00 | 151,554 |
| 2024-07-26 | 6,900.00 | 6,920.00 | 6,640.00 | 6,840.00 | 6,840.00 | 251,696 |
| 2024-07-25 | 6,450.00 | 6,760.00 | 6,360.00 | 6,760.00 | 6,760.00 | 247,254 |
| 2024-07-24 | 6,190.00 | 6,650.00 | 6,160.00 | 6,530.00 | 6,530.00 | 266,070 |
| 2024-07-23 | 6,330.00 | 6,450.00 | 6,180.00 | 6,200.00 | 6,200.00 | 135,204 |
| 2024-07-22 | 6,330.00 | 6,430.00 | 6,270.00 | 6,330.00 | 6,330.00 | 86,454 |
| 2024-07-19 | 6,410.00 | 6,440.00 | 6,330.00 | 6,390.00 | 6,390.00 | 62,435 |
| 2024-07-18 | 6,590.00 | 6,690.00 | 6,380.00 | 6,400.00 | 6,400.00 | 103,923 |
| 2024-07-17 | 6,350.00 | 6,600.00 | 6,350.00 | 6,480.00 | 6,480.00 | 107,822 |
| 2024-07-16 | 6,380.00 | 6,450.00 | 6,320.00 | 6,340.00 | 6,340.00 | 74,842 |
| 2024-07-15 | 6,400.00 | 6,470.00 | 6,340.00 | 6,420.00 | 6,420.00 | 66,757 |
| 2024-07-12 | 6,370.00 | 6,520.00 | 6,350.00 | 6,390.00 | 6,390.00 | 59,353 |
| 2024-07-11 | 6,510.00 | 6,520.00 | 6,370.00 | 6,370.00 | 6,370.00 | 109,021 |
| 2024-07-10 | 6,580.00 | 6,620.00 | 6,340.00 | 6,510.00 | 6,510.00 | 126,161 |
| 2024-07-09 | 6,660.00 | 6,740.00 | 6,570.00 | 6,580.00 | 6,580.00 | 82,030 |
| 2024-07-08 | 6,560.00 | 6,740.00 | 6,560.00 | 6,680.00 | 6,680.00 | 64,394 |
| 2024-07-05 | 6,530.00 | 6,650.00 | 6,490.00 | 6,620.00 | 6,620.00 | 87,168 |
| 2024-07-04 | 6,700.00 | 6,750.00 | 6,480.00 | 6,530.00 | 6,530.00 | 122,892 |
| 2024-07-03 | 6,850.00 | 6,960.00 | 6,710.00 | 6,710.00 | 6,710.00 | 93,893 |
| 2024-07-02 | 6,890.00 | 6,960.00 | 6,730.00 | 6,840.00 | 6,840.00 | 73,236 |
| 2024-07-01 | 6,790.00 | 7,200.00 | 6,750.00 | 6,910.00 | 6,910.00 | 250,787 |
| 2024-06-28 | 6,680.00 | 6,840.00 | 6,640.00 | 6,640.00 | 6,640.00 | 52,272 |
| 2024-06-27 | 6,600.00 | 6,840.00 | 6,600.00 | 6,680.00 | 6,680.00 | 83,514 |
| 2024-06-26 | 6,590.00 | 6,770.00 | 6,590.00 | 6,590.00 | 6,590.00 | 63,348 |
| 2024-06-25 | 6,480.00 | 6,700.00 | 6,480.00 | 6,580.00 | 6,580.00 | 87,636 |
| 2024-06-24 | 6,640.00 | 6,720.00 | 6,560.00 | 6,560.00 | 6,560.00 | 50,247 |
| 2024-06-21 | 6,720.00 | 7,030.00 | 6,660.00 | 6,660.00 | 6,660.00 | 55,218 |
| 2024-06-20 | 6,770.00 | 6,850.00 | 6,700.00 | 6,760.00 | 6,760.00 | 68,883 |
| 2024-06-19 | 6,920.00 | 6,930.00 | 6,770.00 | 6,770.00 | 6,770.00 | 62,839 |
| 2024-06-18 | 7,000.00 | 7,030.00 | 6,850.00 | 6,950.00 | 6,950.00 | 89,201 |
| 2024-06-17 | 6,780.00 | 7,020.00 | 6,760.00 | 6,960.00 | 6,960.00 | 137,114 |
| 2024-06-14 | 6,730.00 | 6,850.00 | 6,660.00 | 6,740.00 | 6,740.00 | 56,542 |
| 2024-06-13 | 6,660.00 | 6,860.00 | 6,660.00 | 6,740.00 | 6,740.00 | 52,831 |
| 2024-06-12 | 6,620.00 | 6,890.00 | 6,400.00 | 6,660.00 | 6,660.00 | 64,727 |
| 2024-06-11 | 6,610.00 | 6,720.00 | 6,610.00 | 6,620.00 | 6,620.00 | 41,416 |
| 2024-06-10 | 6,560.00 | 6,640.00 | 6,510.00 | 6,640.00 | 6,640.00 | 43,290 |
| 2024-06-07 | 6,660.00 | 6,730.00 | 6,640.00 | 6,640.00 | 6,640.00 | 39,355 |
| 2024-06-05 | 6,750.00 | 6,790.00 | 6,570.00 | 6,670.00 | 6,670.00 | 94,152 |
| 2024-06-04 | 6,820.00 | 6,880.00 | 6,730.00 | 6,750.00 | 6,750.00 | 75,610 |
| 2024-06-03 | 6,850.00 | 6,950.00 | 6,820.00 | 6,840.00 | 6,840.00 | 63,048 |
| 2024-05-31 | 6,920.00 | 7,030.00 | 6,850.00 | 6,850.00 | 6,850.00 | 110,726 |
| 2024-05-30 | 6,750.00 | 7,250.00 | 6,660.00 | 7,010.00 | 7,010.00 | 224,541 |
| 2024-05-29 | 6,880.00 | 6,940.00 | 6,810.00 | 6,810.00 | 6,810.00 | 103,091 |
| 2024-05-28 | 6,880.00 | 6,950.00 | 6,820.00 | 6,940.00 | 6,940.00 | 54,729 |
| 2024-05-27 | 6,950.00 | 7,050.00 | 6,860.00 | 6,880.00 | 6,880.00 | 96,215 |
| 2024-05-24 | 6,980.00 | 7,040.00 | 6,880.00 | 6,940.00 | 6,940.00 | 92,196 |
| 2024-05-23 | 7,070.00 | 7,130.00 | 6,990.00 | 7,020.00 | 7,020.00 | 105,414 |
| 2024-05-22 | 7,100.00 | 7,180.00 | 7,040.00 | 7,060.00 | 7,060.00 | 135,883 |
| 2024-05-21 | 7,100.00 | 7,180.00 | 7,000.00 | 7,080.00 | 7,080.00 | 214,946 |
| 2024-05-20 | 7,450.00 | 7,650.00 | 7,150.00 | 7,180.00 | 7,180.00 | 306,811 |
| 2024-05-17 | 7,480.00 | 7,550.00 | 7,260.00 | 7,430.00 | 7,430.00 | 421,378 |
| 2024-05-16 | 8,300.00 | 8,680.00 | 7,620.00 | 7,620.00 | 7,620.00 | 2,234,193 |
| 2024-05-14 | 6,910.00 | 8,910.00 | 6,800.00 | 7,670.00 | 7,670.00 | 4,991,191 |
| 2024-05-13 | 7,120.00 | 7,130.00 | 6,700.00 | 6,860.00 | 6,860.00 | 117,949 |
| 2024-05-10 | 6,580.00 | 7,230.00 | 6,580.00 | 6,960.00 | 6,960.00 | 406,367 |
| 2024-05-09 | 6,690.00 | 6,690.00 | 6,560.00 | 6,560.00 | 6,560.00 | 25,870 |
| 2024-05-08 | 6,620.00 | 6,700.00 | 6,580.00 | 6,650.00 | 6,650.00 | 32,799 |
| 2024-05-07 | 6,620.00 | 6,690.00 | 6,550.00 | 6,650.00 | 6,650.00 | 67,495 |
| 2024-05-03 | 6,500.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 65,110 |
| 2024-05-02 | 6,520.00 | 6,550.00 | 6,470.00 | 6,500.00 | 6,500.00 | 34,233 |
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.