Access Bio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 9,380.00 | 9,530.00 | 9,350.00 | 9,430.00 | 9,430.00 | 79,388 |
| 2023-05-08 | 9,540.00 | 9,800.00 | 9,440.00 | 9,440.00 | 9,440.00 | 151,682 |
| 2023-05-04 | 9,380.00 | 9,580.00 | 9,290.00 | 9,470.00 | 9,470.00 | 127,624 |
| 2023-05-03 | 9,360.00 | 9,530.00 | 9,360.00 | 9,370.00 | 9,370.00 | 96,275 |
| 2023-05-02 | 9,470.00 | 9,570.00 | 9,340.00 | 9,470.00 | 9,470.00 | 118,607 |
| 2023-04-28 | 9,870.00 | 9,900.00 | 9,390.00 | 9,470.00 | 9,470.00 | 227,803 |
| 2023-04-27 | 9,200.00 | 9,800.00 | 9,180.00 | 9,790.00 | 9,790.00 | 201,733 |
| 2023-04-26 | 9,250.00 | 9,550.00 | 9,110.00 | 9,250.00 | 9,250.00 | 159,857 |
| 2023-04-25 | 9,520.00 | 9,650.00 | 9,250.00 | 9,330.00 | 9,330.00 | 155,202 |
| 2023-04-24 | 9,750.00 | 9,890.00 | 9,520.00 | 9,520.00 | 9,520.00 | 174,653 |
| 2023-04-21 | 10,010.00 | 10,200.00 | 9,720.00 | 9,830.00 | 9,830.00 | 215,391 |
| 2023-04-20 | 10,330.00 | 10,480.00 | 10,010.00 | 10,090.00 | 10,090.00 | 201,101 |
| 2023-04-19 | 10,540.00 | 10,540.00 | 10,350.00 | 10,350.00 | 10,350.00 | 187,160 |
| 2023-04-18 | 10,630.00 | 10,680.00 | 10,360.00 | 10,500.00 | 10,500.00 | 210,404 |
| 2023-04-17 | 11,110.00 | 11,110.00 | 10,540.00 | 10,690.00 | 10,690.00 | 351,129 |
| 2023-04-14 | 10,400.00 | 11,140.00 | 10,330.00 | 10,900.00 | 10,900.00 | 697,870 |
| 2023-04-13 | 10,290.00 | 10,550.00 | 10,100.00 | 10,310.00 | 10,310.00 | 278,080 |
| 2023-04-12 | 10,100.00 | 10,430.00 | 9,910.00 | 10,280.00 | 10,280.00 | 267,178 |
| 2023-04-11 | 10,020.00 | 10,210.00 | 9,840.00 | 10,030.00 | 10,030.00 | 164,686 |
| 2023-04-10 | 10,470.00 | 10,610.00 | 10,000.00 | 10,020.00 | 10,020.00 | 274,905 |
| 2023-04-07 | 10,020.00 | 10,700.00 | 9,720.00 | 10,330.00 | 10,330.00 | 500,772 |
| 2023-04-06 | 9,920.00 | 10,640.00 | 9,790.00 | 10,060.00 | 10,060.00 | 756,151 |
| 2023-04-05 | 9,340.00 | 10,180.00 | 9,200.00 | 9,830.00 | 9,830.00 | 907,741 |
| 2023-04-04 | 8,900.00 | 9,260.00 | 8,800.00 | 9,260.00 | 9,260.00 | 327,115 |
| 2023-04-03 | 8,910.00 | 9,070.00 | 8,880.00 | 8,900.00 | 8,900.00 | 130,029 |
| 2023-03-31 | 8,880.00 | 9,150.00 | 8,820.00 | 8,900.00 | 8,900.00 | 186,059 |
| 2023-03-30 | 8,870.00 | 9,090.00 | 8,830.00 | 8,850.00 | 8,850.00 | 294,640 |
| 2023-03-29 | 9,090.00 | 9,090.00 | 8,850.00 | 8,860.00 | 8,860.00 | 236,198 |
| 2023-03-28 | 9,140.00 | 9,230.00 | 9,050.00 | 9,100.00 | 9,100.00 | 149,048 |
| 2023-03-27 | 9,080.00 | 9,270.00 | 8,900.00 | 9,210.00 | 9,210.00 | 242,202 |
| 2023-03-24 | 9,180.00 | 9,240.00 | 9,110.00 | 9,120.00 | 9,120.00 | 129,368 |
| 2023-03-23 | 9,370.00 | 9,370.00 | 9,040.00 | 9,120.00 | 9,120.00 | 247,153 |
| 2023-03-22 | 9,420.00 | 9,450.00 | 9,220.00 | 9,380.00 | 9,380.00 | 159,583 |
| 2023-03-21 | 9,600.00 | 9,700.00 | 9,380.00 | 9,380.00 | 9,380.00 | 152,558 |
| 2023-03-20 | 9,650.00 | 9,700.00 | 9,550.00 | 9,630.00 | 9,630.00 | 125,718 |
| 2023-03-17 | 9,370.00 | 9,760.00 | 9,280.00 | 9,590.00 | 9,590.00 | 246,160 |
| 2023-03-16 | 9,510.00 | 9,800.00 | 9,270.00 | 9,280.00 | 9,280.00 | 241,671 |
| 2023-03-15 | 9,410.00 | 9,550.00 | 9,250.00 | 9,270.00 | 9,270.00 | 249,226 |
| 2023-03-14 | 9,770.00 | 9,820.00 | 9,310.00 | 9,340.00 | 9,340.00 | 266,573 |
| 2023-03-13 | 9,800.00 | 10,140.00 | 9,800.00 | 9,860.00 | 9,860.00 | 156,501 |
| 2023-03-10 | 10,000.00 | 10,060.00 | 9,700.00 | 9,850.00 | 9,850.00 | 250,787 |
| 2023-03-09 | 10,320.00 | 10,380.00 | 10,070.00 | 10,070.00 | 10,070.00 | 156,860 |
| 2023-03-08 | 10,080.00 | 10,300.00 | 9,980.00 | 10,260.00 | 10,260.00 | 222,561 |
| 2023-03-07 | 9,920.00 | 10,160.00 | 9,900.00 | 10,060.00 | 10,060.00 | 174,468 |
| 2023-03-06 | 10,050.00 | 10,090.00 | 9,890.00 | 9,910.00 | 9,910.00 | 222,931 |
| 2023-03-03 | 10,010.00 | 10,090.00 | 9,980.00 | 10,000.00 | 10,000.00 | 158,785 |
| 2023-03-02 | 10,130.00 | 10,210.00 | 9,990.00 | 10,010.00 | 10,010.00 | 261,806 |
| 2023-02-28 | 10,330.00 | 10,430.00 | 10,090.00 | 10,130.00 | 10,130.00 | 350,285 |
| 2023-02-27 | 10,760.00 | 10,760.00 | 10,360.00 | 10,380.00 | 10,380.00 | 225,502 |
| 2023-02-24 | 11,020.00 | 11,050.00 | 10,780.00 | 10,790.00 | 10,790.00 | 177,152 |
| 2023-02-23 | 11,000.00 | 11,480.00 | 10,930.00 | 11,020.00 | 11,020.00 | 348,406 |
| 2023-02-22 | 10,900.00 | 10,980.00 | 10,700.00 | 10,700.00 | 10,700.00 | 184,811 |
| 2023-02-21 | 11,160.00 | 11,270.00 | 10,880.00 | 10,970.00 | 10,970.00 | 183,674 |
| 2023-02-20 | 10,950.00 | 11,180.00 | 10,950.00 | 11,100.00 | 11,100.00 | 129,812 |
| 2023-02-17 | 10,990.00 | 11,140.00 | 10,940.00 | 10,990.00 | 10,990.00 | 101,171 |
| 2023-02-16 | 10,980.00 | 11,230.00 | 10,980.00 | 11,170.00 | 11,170.00 | 101,538 |
| 2023-02-15 | 10,890.00 | 10,980.00 | 10,870.00 | 10,970.00 | 10,970.00 | 139,738 |
| 2023-02-14 | 10,940.00 | 11,040.00 | 10,900.00 | 10,900.00 | 10,900.00 | 130,188 |
| 2023-02-13 | 11,080.00 | 11,090.00 | 10,900.00 | 10,940.00 | 10,940.00 | 191,888 |
| 2023-02-10 | 11,410.00 | 11,410.00 | 11,080.00 | 11,080.00 | 11,080.00 | 224,243 |
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.