Access Bio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 11,660.00 | 11,660.00 | 11,330.00 | 11,400.00 | 11,400.00 | 152,532 |
| 2023-02-08 | 11,570.00 | 11,840.00 | 11,530.00 | 11,610.00 | 11,610.00 | 251,390 |
| 2023-02-07 | 11,380.00 | 11,550.00 | 11,380.00 | 11,480.00 | 11,480.00 | 166,575 |
| 2023-02-06 | 11,350.00 | 11,480.00 | 11,330.00 | 11,370.00 | 11,370.00 | 225,196 |
| 2023-02-03 | 11,100.00 | 11,470.00 | 11,090.00 | 11,330.00 | 11,330.00 | 339,670 |
| 2023-02-02 | 10,950.00 | 11,050.00 | 10,860.00 | 10,980.00 | 10,980.00 | 237,547 |
| 2023-02-01 | 10,830.00 | 10,890.00 | 10,750.00 | 10,770.00 | 10,770.00 | 202,292 |
| 2023-01-31 | 10,750.00 | 10,960.00 | 10,750.00 | 10,810.00 | 10,810.00 | 196,034 |
| 2023-01-30 | 11,160.00 | 11,190.00 | 10,790.00 | 10,810.00 | 10,810.00 | 364,502 |
| 2023-01-27 | 11,250.00 | 11,320.00 | 11,160.00 | 11,160.00 | 11,160.00 | 147,654 |
| 2023-01-26 | 11,070.00 | 11,290.00 | 11,050.00 | 11,140.00 | 11,140.00 | 171,405 |
| 2023-01-25 | 11,400.00 | 11,480.00 | 11,110.00 | 11,130.00 | 11,130.00 | 275,370 |
| 2023-01-20 | 11,300.00 | 11,450.00 | 11,250.00 | 11,350.00 | 11,350.00 | 152,459 |
| 2023-01-19 | 11,350.00 | 11,650.00 | 11,350.00 | 11,400.00 | 11,400.00 | 165,992 |
| 2023-01-18 | 11,800.00 | 11,800.00 | 11,400.00 | 11,450.00 | 11,450.00 | 254,435 |
| 2023-01-17 | 11,800.00 | 12,000.00 | 11,750.00 | 11,750.00 | 11,750.00 | 153,368 |
| 2023-01-16 | 11,850.00 | 11,900.00 | 11,650.00 | 11,800.00 | 11,800.00 | 201,007 |
| 2023-01-13 | 12,050.00 | 12,150.00 | 11,950.00 | 11,950.00 | 11,950.00 | 171,422 |
| 2023-01-12 | 12,150.00 | 12,200.00 | 12,000.00 | 12,100.00 | 12,100.00 | 130,370 |
| 2023-01-11 | 12,150.00 | 12,300.00 | 12,050.00 | 12,050.00 | 12,050.00 | 200,042 |
| 2023-01-10 | 12,350.00 | 12,350.00 | 11,900.00 | 12,050.00 | 12,050.00 | 277,821 |
| 2023-01-09 | 12,500.00 | 12,550.00 | 12,250.00 | 12,350.00 | 12,350.00 | 272,781 |
| 2023-01-06 | 12,350.00 | 12,800.00 | 12,250.00 | 12,450.00 | 12,450.00 | 377,233 |
| 2023-01-05 | 12,350.00 | 12,900.00 | 12,150.00 | 12,400.00 | 12,400.00 | 892,279 |
| 2023-01-04 | 11,750.00 | 12,350.00 | 11,750.00 | 12,050.00 | 12,050.00 | 230,771 |
| 2023-01-03 | 12,100.00 | 12,350.00 | 11,650.00 | 11,950.00 | 11,950.00 | 351,607 |
| 2023-01-02 | 12,500.00 | 12,650.00 | 11,800.00 | 12,000.00 | 12,000.00 | 391,965 |
| 2022-12-29 | 12,400.00 | 12,800.00 | 12,100.00 | 12,200.00 | 12,200.00 | 448,531 |
| 2022-12-28 | 13,050.00 | 13,100.00 | 12,350.00 | 12,350.00 | 12,350.00 | 592,258 |
| 2022-12-27 | 13,650.00 | 13,800.00 | 13,050.00 | 13,200.00 | 13,200.00 | 554,780 |
| 2022-12-26 | 13,550.00 | 13,950.00 | 13,450.00 | 13,700.00 | 13,700.00 | 490,927 |
| 2022-12-23 | 13,500.00 | 14,350.00 | 13,350.00 | 13,450.00 | 13,450.00 | 930,988 |
| 2022-12-22 | 14,200.00 | 14,400.00 | 13,750.00 | 13,750.00 | 13,750.00 | 735,567 |
| 2022-12-21 | 13,500.00 | 13,800.00 | 13,300.00 | 13,700.00 | 13,700.00 | 415,126 |
| 2022-12-20 | 13,900.00 | 14,000.00 | 13,250.00 | 13,350.00 | 13,350.00 | 469,270 |
| 2022-12-19 | 14,150.00 | 14,350.00 | 13,600.00 | 13,950.00 | 13,950.00 | 686,590 |
| 2022-12-16 | 12,900.00 | 14,700.00 | 12,850.00 | 14,200.00 | 14,200.00 | 4,710,874 |
| 2022-12-15 | 12,850.00 | 13,350.00 | 12,750.00 | 13,050.00 | 13,050.00 | 303,423 |
| 2022-12-14 | 13,150.00 | 13,450.00 | 12,850.00 | 12,850.00 | 12,850.00 | 325,391 |
| 2022-12-13 | 12,600.00 | 13,150.00 | 12,400.00 | 12,900.00 | 12,900.00 | 404,858 |
| 2022-12-12 | 12,200.00 | 12,650.00 | 12,200.00 | 12,350.00 | 12,350.00 | 215,183 |
| 2022-12-09 | 12,100.00 | 12,600.00 | 12,000.00 | 12,250.00 | 12,250.00 | 301,496 |
| 2022-12-08 | 12,150.00 | 12,250.00 | 11,850.00 | 11,950.00 | 11,950.00 | 194,122 |
| 2022-12-07 | 12,450.00 | 12,500.00 | 12,150.00 | 12,200.00 | 12,200.00 | 228,011 |
| 2022-12-06 | 12,450.00 | 12,600.00 | 12,450.00 | 12,550.00 | 12,550.00 | 127,555 |
| 2022-12-05 | 12,750.00 | 12,900.00 | 12,650.00 | 12,650.00 | 12,650.00 | 170,994 |
| 2022-12-02 | 12,750.00 | 12,900.00 | 12,550.00 | 12,600.00 | 12,600.00 | 146,779 |
| 2022-12-01 | 12,850.00 | 13,000.00 | 12,600.00 | 12,650.00 | 12,650.00 | 132,262 |
| 2022-11-30 | 12,600.00 | 12,850.00 | 12,600.00 | 12,650.00 | 12,650.00 | 104,380 |
| 2022-11-29 | 12,400.00 | 12,850.00 | 12,400.00 | 12,750.00 | 12,750.00 | 126,804 |
| 2022-11-28 | 12,950.00 | 13,000.00 | 12,500.00 | 12,500.00 | 12,500.00 | 137,765 |
| 2022-11-25 | 13,050.00 | 13,150.00 | 12,900.00 | 12,950.00 | 12,950.00 | 97,505 |
| 2022-11-24 | 13,250.00 | 13,350.00 | 13,050.00 | 13,050.00 | 13,050.00 | 147,022 |
| 2022-11-23 | 12,650.00 | 13,500.00 | 12,550.00 | 13,100.00 | 13,100.00 | 553,927 |
| 2022-11-22 | 12,400.00 | 12,750.00 | 12,400.00 | 12,550.00 | 12,550.00 | 224,426 |
| 2022-11-21 | 12,900.00 | 13,000.00 | 12,350.00 | 12,400.00 | 12,400.00 | 249,208 |
| 2022-11-18 | 13,650.00 | 13,750.00 | 12,950.00 | 12,950.00 | 12,950.00 | 411,571 |
| 2022-11-17 | 13,850.00 | 13,900.00 | 13,550.00 | 13,650.00 | 13,650.00 | 235,534 |
| 2022-11-16 | 14,200.00 | 14,200.00 | 13,650.00 | 13,700.00 | 13,700.00 | 469,852 |
| 2022-11-15 | 13,450.00 | 14,100.00 | 13,450.00 | 14,050.00 | 14,050.00 | 614,902 |
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.