Access Bio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 13,450.00 | 14,100.00 | 13,450.00 | 14,050.00 | 14,050.00 | 614,902 |
| 2022-11-14 | 13,800.00 | 14,150.00 | 13,600.00 | 14,050.00 | 14,050.00 | 387,639 |
| 2022-11-11 | 14,150.00 | 14,150.00 | 13,700.00 | 13,800.00 | 13,800.00 | 382,646 |
| 2022-11-10 | 13,600.00 | 14,000.00 | 13,550.00 | 13,850.00 | 13,850.00 | 403,498 |
| 2022-11-09 | 13,950.00 | 14,250.00 | 13,700.00 | 13,700.00 | 13,700.00 | 375,166 |
| 2022-11-08 | 13,600.00 | 13,850.00 | 13,550.00 | 13,850.00 | 13,850.00 | 320,853 |
| 2022-11-07 | 13,350.00 | 13,800.00 | 13,300.00 | 13,550.00 | 13,550.00 | 437,240 |
| 2022-11-04 | 13,050.00 | 13,200.00 | 12,850.00 | 13,200.00 | 13,200.00 | 166,292 |
| 2022-11-03 | 13,000.00 | 13,250.00 | 13,000.00 | 13,100.00 | 13,100.00 | 230,508 |
| 2022-11-02 | 13,450.00 | 13,700.00 | 13,150.00 | 13,400.00 | 13,400.00 | 586,287 |
| 2022-11-01 | 13,050.00 | 13,050.00 | 12,650.00 | 12,950.00 | 12,950.00 | 248,960 |
| 2022-10-31 | 13,200.00 | 13,300.00 | 13,000.00 | 13,050.00 | 13,050.00 | 231,515 |
| 2022-10-28 | 13,050.00 | 13,100.00 | 12,350.00 | 12,950.00 | 12,950.00 | 378,964 |
| 2022-10-27 | 13,300.00 | 13,550.00 | 12,900.00 | 12,950.00 | 12,950.00 | 473,856 |
| 2022-10-26 | 13,450.00 | 13,750.00 | 13,050.00 | 13,050.00 | 13,050.00 | 559,597 |
| 2022-10-25 | 13,250.00 | 13,750.00 | 13,100.00 | 13,450.00 | 13,450.00 | 989,272 |
| 2022-10-24 | 13,000.00 | 13,350.00 | 12,900.00 | 13,000.00 | 13,000.00 | 347,477 |
| 2022-10-21 | 13,100.00 | 13,250.00 | 12,650.00 | 12,650.00 | 12,650.00 | 508,072 |
| 2022-10-20 | 13,550.00 | 13,900.00 | 13,200.00 | 13,300.00 | 13,300.00 | 555,732 |
| 2022-10-19 | 13,700.00 | 14,450.00 | 13,600.00 | 13,700.00 | 13,700.00 | 1,286,814 |
| 2022-10-18 | 12,100.00 | 14,450.00 | 12,000.00 | 13,600.00 | 13,600.00 | 3,998,191 |
| 2022-10-17 | 11,750.00 | 12,250.00 | 11,500.00 | 11,750.00 | 11,750.00 | 494,636 |
| 2022-10-14 | 11,150.00 | 12,450.00 | 11,000.00 | 11,900.00 | 11,900.00 | 1,426,164 |
| 2022-10-13 | 11,350.00 | 11,450.00 | 10,650.00 | 10,700.00 | 10,700.00 | 460,821 |
| 2022-10-12 | 10,700.00 | 11,450.00 | 10,700.00 | 11,300.00 | 11,300.00 | 532,158 |
| 2022-10-11 | 10,900.00 | 11,150.00 | 10,650.00 | 10,750.00 | 10,750.00 | 292,010 |
| 2022-10-07 | 11,300.00 | 11,400.00 | 11,000.00 | 11,150.00 | 11,150.00 | 231,348 |
| 2022-10-06 | 11,050.00 | 11,500.00 | 10,950.00 | 11,400.00 | 11,400.00 | 260,553 |
| 2022-10-05 | 11,550.00 | 11,650.00 | 10,900.00 | 10,950.00 | 10,950.00 | 280,157 |
| 2022-10-04 | 11,500.00 | 11,550.00 | 11,250.00 | 11,350.00 | 11,350.00 | 232,589 |
| 2022-09-30 | 10,850.00 | 11,450.00 | 10,850.00 | 11,300.00 | 11,300.00 | 298,817 |
| 2022-09-29 | 11,100.00 | 11,550.00 | 11,050.00 | 11,050.00 | 11,050.00 | 387,413 |
| 2022-09-28 | 11,200.00 | 11,400.00 | 10,600.00 | 10,800.00 | 10,800.00 | 407,084 |
| 2022-09-27 | 10,950.00 | 11,400.00 | 10,900.00 | 11,350.00 | 11,350.00 | 349,540 |
| 2022-09-26 | 11,300.00 | 11,800.00 | 10,700.00 | 11,000.00 | 11,000.00 | 633,557 |
| 2022-09-23 | 12,100.00 | 12,300.00 | 11,500.00 | 11,550.00 | 11,550.00 | 469,251 |
| 2022-09-22 | 12,450.00 | 12,850.00 | 11,950.00 | 12,200.00 | 12,200.00 | 480,716 |
| 2022-09-21 | 12,650.00 | 13,250.00 | 12,550.00 | 12,850.00 | 12,850.00 | 431,500 |
| 2022-09-20 | 12,950.00 | 13,150.00 | 12,550.00 | 12,700.00 | 12,700.00 | 466,745 |
| 2022-09-19 | 13,800.00 | 13,900.00 | 12,950.00 | 13,000.00 | 13,000.00 | 456,166 |
| 2022-09-16 | 14,350.00 | 14,400.00 | 13,750.00 | 13,800.00 | 13,800.00 | 249,853 |
| 2022-09-15 | 15,300.00 | 15,350.00 | 14,350.00 | 14,450.00 | 14,450.00 | 398,947 |
| 2022-09-14 | 13,800.00 | 15,300.00 | 13,750.00 | 15,150.00 | 15,150.00 | 760,759 |
| 2022-09-13 | 14,100.00 | 14,350.00 | 14,000.00 | 14,350.00 | 14,350.00 | 239,971 |
| 2022-09-08 | 13,800.00 | 13,900.00 | 13,500.00 | 13,800.00 | 13,800.00 | 253,878 |
| 2022-09-07 | 13,950.00 | 14,050.00 | 13,450.00 | 13,700.00 | 13,700.00 | 304,817 |
| 2022-09-06 | 13,950.00 | 14,200.00 | 13,850.00 | 13,950.00 | 13,950.00 | 180,878 |
| 2022-09-05 | 14,050.00 | 14,300.00 | 13,500.00 | 13,900.00 | 13,900.00 | 396,988 |
| 2022-09-02 | 14,500.00 | 14,750.00 | 14,150.00 | 14,200.00 | 14,200.00 | 340,597 |
| 2022-09-01 | 14,950.00 | 15,050.00 | 14,300.00 | 14,450.00 | 14,450.00 | 449,209 |
| 2022-08-31 | 15,000.00 | 15,450.00 | 14,800.00 | 15,050.00 | 15,050.00 | 535,715 |
| 2022-08-30 | 14,850.00 | 15,200.00 | 14,850.00 | 14,900.00 | 14,900.00 | 290,449 |
| 2022-08-29 | 14,650.00 | 15,100.00 | 14,650.00 | 14,850.00 | 14,850.00 | 283,763 |
| 2022-08-26 | 15,700.00 | 15,950.00 | 15,250.00 | 15,350.00 | 15,350.00 | 349,026 |
| 2022-08-25 | 15,100.00 | 15,800.00 | 15,100.00 | 15,600.00 | 15,600.00 | 444,681 |
| 2022-08-24 | 15,300.00 | 15,400.00 | 15,000.00 | 15,050.00 | 15,050.00 | 356,343 |
| 2022-08-23 | 15,500.00 | 15,950.00 | 15,150.00 | 15,150.00 | 15,150.00 | 555,396 |
| 2022-08-22 | 16,000.00 | 16,150.00 | 15,600.00 | 15,650.00 | 15,650.00 | 436,106 |
| 2022-08-19 | 16,350.00 | 16,750.00 | 16,000.00 | 16,250.00 | 16,250.00 | 890,146 |
| 2022-08-18 | 17,000.00 | 17,150.00 | 16,450.00 | 16,450.00 | 16,450.00 | 612,966 |
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.