Access Bio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 8,190.00 | 10,400.00 | 8,120.00 | 9,110.00 | 9,110.00 | 4,330,803 |
| 2023-08-02 | 8,220.00 | 8,390.00 | 8,060.00 | 8,200.00 | 8,200.00 | 206,643 |
| 2023-08-01 | 8,320.00 | 8,400.00 | 8,100.00 | 8,240.00 | 8,240.00 | 223,708 |
| 2023-07-31 | 7,890.00 | 8,320.00 | 7,870.00 | 8,230.00 | 8,230.00 | 283,051 |
| 2023-07-28 | 7,800.00 | 7,900.00 | 7,660.00 | 7,770.00 | 7,770.00 | 126,007 |
| 2023-07-27 | 7,210.00 | 8,060.00 | 7,210.00 | 7,900.00 | 7,900.00 | 327,507 |
| 2023-07-26 | 7,710.00 | 7,900.00 | 7,180.00 | 7,290.00 | 7,290.00 | 351,006 |
| 2023-07-25 | 8,000.00 | 8,000.00 | 7,730.00 | 7,730.00 | 7,730.00 | 168,412 |
| 2023-07-24 | 8,300.00 | 8,300.00 | 7,950.00 | 7,990.00 | 7,990.00 | 175,949 |
| 2023-07-21 | 8,250.00 | 8,630.00 | 8,150.00 | 8,330.00 | 8,330.00 | 291,378 |
| 2023-07-20 | 8,170.00 | 8,340.00 | 8,160.00 | 8,200.00 | 8,200.00 | 124,699 |
| 2023-07-19 | 7,940.00 | 8,240.00 | 7,830.00 | 8,200.00 | 8,200.00 | 187,853 |
| 2023-07-18 | 7,960.00 | 8,120.00 | 7,920.00 | 7,920.00 | 7,920.00 | 84,416 |
| 2023-07-17 | 8,000.00 | 8,030.00 | 7,840.00 | 7,960.00 | 7,960.00 | 78,542 |
| 2023-07-14 | 8,040.00 | 8,080.00 | 7,850.00 | 7,960.00 | 7,960.00 | 101,313 |
| 2023-07-13 | 7,790.00 | 8,380.00 | 7,790.00 | 8,040.00 | 8,040.00 | 252,539 |
| 2023-07-12 | 7,830.00 | 7,890.00 | 7,720.00 | 7,850.00 | 7,850.00 | 98,310 |
| 2023-07-11 | 7,460.00 | 7,460.00 | 7,460.00 | 7,460.00 | 7,460.00 | 145,951 |
| 2023-07-10 | 7,520.00 | 7,630.00 | 7,450.00 | 7,460.00 | 7,460.00 | 102,043 |
| 2023-07-07 | 7,700.00 | 7,800.00 | 7,510.00 | 7,580.00 | 7,580.00 | 136,837 |
| 2023-07-06 | 7,920.00 | 7,990.00 | 7,700.00 | 7,710.00 | 7,710.00 | 130,109 |
| 2023-07-05 | 8,120.00 | 8,190.00 | 7,950.00 | 7,960.00 | 7,960.00 | 105,953 |
| 2023-07-04 | 8,250.00 | 8,430.00 | 8,180.00 | 8,180.00 | 8,180.00 | 138,805 |
| 2023-07-03 | 7,920.00 | 8,200.00 | 7,920.00 | 8,080.00 | 8,080.00 | 109,118 |
| 2023-06-30 | 7,800.00 | 7,950.00 | 7,790.00 | 7,920.00 | 7,920.00 | 86,546 |
| 2023-06-29 | 8,010.00 | 8,050.00 | 7,730.00 | 7,850.00 | 7,850.00 | 202,268 |
| 2023-06-28 | 8,150.00 | 8,210.00 | 8,000.00 | 8,010.00 | 8,010.00 | 121,638 |
| 2023-06-27 | 8,080.00 | 8,280.00 | 8,080.00 | 8,190.00 | 8,190.00 | 91,490 |
| 2023-06-26 | 8,060.00 | 8,160.00 | 7,980.00 | 8,050.00 | 8,050.00 | 108,428 |
| 2023-06-23 | 8,090.00 | 8,200.00 | 7,980.00 | 8,010.00 | 8,010.00 | 106,708 |
| 2023-06-22 | 8,130.00 | 8,280.00 | 8,080.00 | 8,110.00 | 8,110.00 | 91,059 |
| 2023-06-21 | 8,450.00 | 8,490.00 | 8,200.00 | 8,200.00 | 8,200.00 | 190,441 |
| 2023-06-20 | 8,550.00 | 8,610.00 | 8,400.00 | 8,450.00 | 8,450.00 | 166,922 |
| 2023-06-19 | 8,790.00 | 8,810.00 | 8,550.00 | 8,590.00 | 8,590.00 | 123,803 |
| 2023-06-16 | 8,810.00 | 8,880.00 | 8,770.00 | 8,770.00 | 8,770.00 | 100,917 |
| 2023-06-15 | 8,870.00 | 8,930.00 | 8,800.00 | 8,800.00 | 8,800.00 | 98,940 |
| 2023-06-14 | 8,990.00 | 9,030.00 | 8,860.00 | 8,870.00 | 8,870.00 | 126,144 |
| 2023-06-13 | 9,070.00 | 9,090.00 | 8,980.00 | 8,990.00 | 8,990.00 | 114,014 |
| 2023-06-12 | 9,180.00 | 9,200.00 | 9,020.00 | 9,030.00 | 9,030.00 | 113,933 |
| 2023-06-09 | 9,110.00 | 9,250.00 | 9,070.00 | 9,160.00 | 9,160.00 | 82,379 |
| 2023-06-08 | 9,140.00 | 9,160.00 | 9,040.00 | 9,070.00 | 9,070.00 | 88,946 |
| 2023-06-07 | 9,200.00 | 9,310.00 | 9,130.00 | 9,140.00 | 9,140.00 | 92,410 |
| 2023-06-05 | 9,250.00 | 9,250.00 | 9,110.00 | 9,160.00 | 9,160.00 | 64,643 |
| 2023-06-02 | 9,150.00 | 9,270.00 | 9,110.00 | 9,190.00 | 9,190.00 | 74,219 |
| 2023-06-01 | 9,060.00 | 9,220.00 | 9,040.00 | 9,190.00 | 9,190.00 | 100,008 |
| 2023-05-31 | 9,150.00 | 9,230.00 | 9,050.00 | 9,060.00 | 9,060.00 | 135,376 |
| 2023-05-30 | 9,440.00 | 9,450.00 | 9,200.00 | 9,200.00 | 9,200.00 | 127,695 |
| 2023-05-26 | 9,600.00 | 9,690.00 | 9,420.00 | 9,440.00 | 9,440.00 | 111,102 |
| 2023-05-25 | 9,500.00 | 9,800.00 | 9,460.00 | 9,560.00 | 9,560.00 | 139,826 |
| 2023-05-24 | 9,920.00 | 9,960.00 | 9,450.00 | 9,490.00 | 9,490.00 | 291,234 |
| 2023-05-23 | 9,480.00 | 9,890.00 | 9,420.00 | 9,680.00 | 9,680.00 | 293,103 |
| 2023-05-22 | 9,500.00 | 9,640.00 | 9,450.00 | 9,460.00 | 9,460.00 | 80,588 |
| 2023-05-19 | 9,390.00 | 9,520.00 | 9,380.00 | 9,500.00 | 9,500.00 | 78,167 |
| 2023-05-18 | 9,500.00 | 9,540.00 | 9,370.00 | 9,390.00 | 9,390.00 | 99,115 |
| 2023-05-17 | 9,430.00 | 9,610.00 | 9,380.00 | 9,430.00 | 9,430.00 | 114,787 |
| 2023-05-16 | 9,130.00 | 9,660.00 | 9,130.00 | 9,480.00 | 9,480.00 | 228,707 |
| 2023-05-15 | 9,100.00 | 9,190.00 | 8,890.00 | 9,130.00 | 9,130.00 | 137,772 |
| 2023-05-12 | 9,200.00 | 9,250.00 | 9,060.00 | 9,100.00 | 9,100.00 | 142,220 |
| 2023-05-11 | 9,390.00 | 9,500.00 | 9,250.00 | 9,260.00 | 9,260.00 | 101,152 |
| 2023-05-10 | 9,340.00 | 9,430.00 | 9,300.00 | 9,380.00 | 9,380.00 | 89,562 |
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.