Access Bio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 17,800.00 | 18,050.00 | 16,900.00 | 17,250.00 | 17,250.00 | 1,145,509 |
| 2022-08-16 | 17,500.00 | 17,700.00 | 17,000.00 | 17,700.00 | 17,700.00 | 442,493 |
| 2022-08-12 | 17,600.00 | 17,900.00 | 17,350.00 | 17,500.00 | 17,500.00 | 597,002 |
| 2022-08-11 | 17,550.00 | 17,800.00 | 17,350.00 | 17,550.00 | 17,550.00 | 463,272 |
| 2022-08-10 | 18,000.00 | 18,250.00 | 17,300.00 | 17,450.00 | 17,450.00 | 545,361 |
| 2022-08-09 | 18,350.00 | 18,650.00 | 17,900.00 | 17,950.00 | 17,950.00 | 954,597 |
| 2022-08-08 | 18,100.00 | 18,500.00 | 18,050.00 | 18,350.00 | 18,350.00 | 526,563 |
| 2022-08-05 | 17,200.00 | 18,450.00 | 17,200.00 | 18,250.00 | 18,250.00 | 1,170,574 |
| 2022-08-04 | 18,050.00 | 18,100.00 | 17,100.00 | 17,250.00 | 17,250.00 | 902,995 |
| 2022-08-03 | 18,500.00 | 18,800.00 | 17,850.00 | 17,950.00 | 17,950.00 | 972,953 |
| 2022-08-02 | 17,700.00 | 18,750.00 | 17,500.00 | 18,650.00 | 18,650.00 | 2,281,951 |
| 2022-08-01 | 17,150.00 | 17,450.00 | 16,700.00 | 17,350.00 | 17,350.00 | 595,128 |
| 2022-07-29 | 17,800.00 | 17,800.00 | 16,850.00 | 17,100.00 | 17,100.00 | 1,160,006 |
| 2022-07-28 | 17,800.00 | 17,950.00 | 17,200.00 | 17,700.00 | 17,700.00 | 967,531 |
| 2022-07-27 | 18,200.00 | 18,350.00 | 17,600.00 | 17,700.00 | 17,700.00 | 986,618 |
| 2022-07-26 | 19,050.00 | 19,100.00 | 17,850.00 | 18,050.00 | 18,050.00 | 1,200,003 |
| 2022-07-25 | 19,800.00 | 19,900.00 | 18,500.00 | 18,700.00 | 18,700.00 | 1,258,196 |
| 2022-07-22 | 20,100.00 | 20,150.00 | 18,900.00 | 19,300.00 | 19,300.00 | 1,514,203 |
| 2022-07-21 | 20,150.00 | 20,750.00 | 19,550.00 | 19,950.00 | 19,950.00 | 1,425,755 |
| 2022-07-20 | 21,700.00 | 21,700.00 | 20,000.00 | 20,550.00 | 20,550.00 | 2,485,717 |
| 2022-07-19 | 22,300.00 | 22,700.00 | 21,500.00 | 21,950.00 | 21,950.00 | 2,791,543 |
| 2022-07-18 | 21,400.00 | 22,150.00 | 20,950.00 | 21,900.00 | 21,900.00 | 2,426,878 |
| 2022-07-15 | 21,100.00 | 22,150.00 | 20,700.00 | 21,500.00 | 21,500.00 | 3,460,325 |
| 2022-07-14 | 20,100.00 | 21,500.00 | 19,600.00 | 21,500.00 | 21,500.00 | 3,356,460 |
| 2022-07-13 | 21,550.00 | 21,950.00 | 19,800.00 | 19,850.00 | 19,850.00 | 4,983,137 |
| 2022-07-08 | 16,500.00 | 17,300.00 | 16,000.00 | 17,200.00 | 17,200.00 | 1,079,221 |
| 2022-07-07 | 16,500.00 | 17,100.00 | 16,250.00 | 16,300.00 | 16,300.00 | 847,125 |
| 2022-07-06 | 16,250.00 | 16,900.00 | 16,100.00 | 16,200.00 | 16,200.00 | 610,079 |
| 2022-07-05 | 16,200.00 | 16,800.00 | 15,950.00 | 16,250.00 | 16,250.00 | 903,430 |
| 2022-07-04 | 15,700.00 | 16,800.00 | 15,450.00 | 16,050.00 | 16,050.00 | 2,269,695 |
| 2022-07-01 | 15,600.00 | 16,400.00 | 15,000.00 | 15,200.00 | 15,200.00 | 1,805,099 |
| 2022-06-30 | 13,900.00 | 14,600.00 | 13,800.00 | 14,600.00 | 14,600.00 | 691,063 |
| 2022-06-29 | 13,650.00 | 13,950.00 | 13,650.00 | 13,750.00 | 13,750.00 | 139,919 |
| 2022-06-28 | 14,000.00 | 14,300.00 | 13,600.00 | 13,850.00 | 13,850.00 | 524,586 |
| 2022-06-27 | 13,800.00 | 13,950.00 | 13,400.00 | 13,750.00 | 13,750.00 | 255,259 |
| 2022-06-24 | 12,850.00 | 13,650.00 | 12,850.00 | 13,600.00 | 13,600.00 | 310,289 |
| 2022-06-23 | 13,350.00 | 13,750.00 | 12,950.00 | 12,950.00 | 12,950.00 | 315,197 |
| 2022-06-22 | 13,650.00 | 14,100.00 | 13,350.00 | 13,350.00 | 13,350.00 | 344,928 |
| 2022-06-21 | 13,250.00 | 13,650.00 | 13,150.00 | 13,600.00 | 13,600.00 | 200,846 |
| 2022-06-20 | 13,950.00 | 13,950.00 | 13,000.00 | 13,200.00 | 13,200.00 | 356,395 |
| 2022-06-17 | 13,600.00 | 13,950.00 | 13,250.00 | 13,800.00 | 13,800.00 | 324,812 |
| 2022-06-16 | 14,450.00 | 14,850.00 | 14,000.00 | 14,000.00 | 14,000.00 | 215,666 |
| 2022-06-15 | 14,700.00 | 15,250.00 | 14,100.00 | 14,200.00 | 14,200.00 | 302,651 |
| 2022-06-14 | 14,850.00 | 15,300.00 | 14,700.00 | 14,950.00 | 14,950.00 | 401,293 |
| 2022-06-13 | 16,300.00 | 16,400.00 | 15,450.00 | 15,450.00 | 15,450.00 | 315,061 |
| 2022-06-10 | 16,550.00 | 16,750.00 | 16,400.00 | 16,550.00 | 16,550.00 | 136,520 |
| 2022-06-09 | 16,550.00 | 16,800.00 | 16,300.00 | 16,700.00 | 16,700.00 | 155,748 |
| 2022-06-08 | 16,900.00 | 16,900.00 | 16,500.00 | 16,600.00 | 16,600.00 | 145,127 |
| 2022-06-07 | 17,100.00 | 17,150.00 | 16,500.00 | 16,550.00 | 16,550.00 | 242,173 |
| 2022-06-03 | 17,250.00 | 17,650.00 | 17,050.00 | 17,100.00 | 17,100.00 | 453,407 |
| 2022-06-02 | 16,500.00 | 17,400.00 | 16,500.00 | 17,350.00 | 17,350.00 | 464,808 |
| 2022-05-31 | 16,650.00 | 16,850.00 | 16,350.00 | 16,600.00 | 16,600.00 | 224,256 |
| 2022-05-30 | 16,300.00 | 16,800.00 | 16,300.00 | 16,600.00 | 16,600.00 | 302,973 |
| 2022-05-27 | 16,350.00 | 16,700.00 | 16,200.00 | 16,200.00 | 16,200.00 | 261,648 |
| 2022-05-26 | 16,650.00 | 16,850.00 | 16,050.00 | 16,150.00 | 16,150.00 | 280,622 |
| 2022-05-25 | 16,850.00 | 17,100.00 | 16,600.00 | 16,650.00 | 16,650.00 | 269,421 |
| 2022-05-24 | 17,100.00 | 17,200.00 | 16,700.00 | 16,800.00 | 16,800.00 | 282,104 |
| 2022-05-23 | 17,600.00 | 17,600.00 | 17,050.00 | 17,250.00 | 17,250.00 | 289,660 |
| 2022-05-20 | 17,850.00 | 17,900.00 | 17,300.00 | 17,400.00 | 17,400.00 | 371,231 |
| 2022-05-19 | 17,300.00 | 18,100.00 | 17,150.00 | 17,650.00 | 17,650.00 | 527,409 |
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.