Access Bio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 18,100.00 | 18,100.00 | 17,500.00 | 17,650.00 | 17,650.00 | 495,499 |
| 2022-05-17 | 17,400.00 | 18,200.00 | 17,350.00 | 17,550.00 | 17,550.00 | 1,419,271 |
| 2022-05-16 | 18,500.00 | 19,000.00 | 16,700.00 | 17,000.00 | 17,000.00 | 1,588,675 |
| 2022-05-13 | 18,050.00 | 18,450.00 | 17,400.00 | 18,200.00 | 18,200.00 | 676,716 |
| 2022-05-12 | 17,000.00 | 18,300.00 | 16,850.00 | 17,700.00 | 17,700.00 | 1,104,943 |
| 2022-05-11 | 16,250.00 | 17,050.00 | 16,250.00 | 17,050.00 | 17,050.00 | 323,047 |
| 2022-05-10 | 15,950.00 | 16,500.00 | 15,550.00 | 16,400.00 | 16,400.00 | 211,125 |
| 2022-05-09 | 16,300.00 | 16,500.00 | 16,000.00 | 16,250.00 | 16,250.00 | 244,412 |
| 2022-05-06 | 15,650.00 | 16,100.00 | 15,500.00 | 16,050.00 | 16,050.00 | 135,394 |
| 2022-05-04 | 16,000.00 | 16,100.00 | 15,750.00 | 15,850.00 | 15,850.00 | 188,306 |
| 2022-05-03 | 15,550.00 | 15,900.00 | 15,450.00 | 15,850.00 | 15,850.00 | 200,692 |
| 2022-05-02 | 15,500.00 | 15,600.00 | 15,300.00 | 15,450.00 | 15,450.00 | 109,388 |
| 2022-04-29 | 15,500.00 | 15,650.00 | 15,300.00 | 15,650.00 | 15,650.00 | 190,019 |
| 2022-04-28 | 15,750.00 | 15,900.00 | 15,350.00 | 15,600.00 | 15,600.00 | 143,332 |
| 2022-04-27 | 15,150.00 | 15,800.00 | 15,150.00 | 15,750.00 | 15,750.00 | 174,228 |
| 2022-04-26 | 15,250.00 | 15,700.00 | 15,250.00 | 15,600.00 | 15,600.00 | 153,094 |
| 2022-04-25 | 15,350.00 | 15,550.00 | 15,050.00 | 15,200.00 | 15,200.00 | 266,024 |
| 2022-04-22 | 15,200.00 | 15,900.00 | 15,200.00 | 15,600.00 | 15,600.00 | 206,548 |
| 2022-04-21 | 15,700.00 | 15,850.00 | 15,250.00 | 15,400.00 | 15,400.00 | 324,298 |
| 2022-04-20 | 15,850.00 | 16,050.00 | 15,700.00 | 15,800.00 | 15,800.00 | 200,698 |
| 2022-04-19 | 15,800.00 | 16,150.00 | 15,750.00 | 15,800.00 | 15,800.00 | 197,301 |
| 2022-04-18 | 16,100.00 | 16,300.00 | 15,700.00 | 15,750.00 | 15,750.00 | 414,640 |
| 2022-04-15 | 16,850.00 | 16,950.00 | 16,350.00 | 16,350.00 | 16,350.00 | 324,144 |
| 2022-04-14 | 17,450.00 | 17,450.00 | 16,800.00 | 17,100.00 | 17,100.00 | 207,902 |
| 2022-04-13 | 16,400.00 | 17,550.00 | 16,400.00 | 17,250.00 | 17,250.00 | 441,482 |
| 2022-04-12 | 15,950.00 | 16,850.00 | 15,950.00 | 16,400.00 | 16,400.00 | 423,504 |
| 2022-04-11 | 17,400.00 | 17,450.00 | 15,900.00 | 16,200.00 | 16,200.00 | 831,955 |
| 2022-04-08 | 17,850.00 | 18,000.00 | 17,150.00 | 17,350.00 | 17,350.00 | 391,404 |
| 2022-04-07 | 17,300.00 | 17,850.00 | 17,150.00 | 17,700.00 | 17,700.00 | 337,411 |
| 2022-04-06 | 17,300.00 | 17,600.00 | 17,000.00 | 17,450.00 | 17,450.00 | 351,696 |
| 2022-04-05 | 17,450.00 | 17,650.00 | 17,100.00 | 17,400.00 | 17,400.00 | 349,879 |
| 2022-04-04 | 17,950.00 | 18,050.00 | 17,050.00 | 17,450.00 | 17,450.00 | 775,446 |
| 2022-04-01 | 18,000.00 | 18,800.00 | 17,850.00 | 18,200.00 | 18,200.00 | 692,249 |
| 2022-03-31 | 18,700.00 | 18,950.00 | 17,850.00 | 18,000.00 | 18,000.00 | 927,036 |
| 2022-03-30 | 19,700.00 | 20,200.00 | 18,550.00 | 19,000.00 | 19,000.00 | 1,736,139 |
| 2022-03-29 | 18,650.00 | 19,600.00 | 18,400.00 | 19,250.00 | 19,250.00 | 1,637,844 |
| 2022-03-28 | 17,700.00 | 18,850.00 | 17,700.00 | 18,350.00 | 18,350.00 | 1,184,292 |
| 2022-03-25 | 17,850.00 | 18,350.00 | 17,300.00 | 17,800.00 | 17,800.00 | 1,202,865 |
| 2022-03-24 | 16,800.00 | 18,850.00 | 16,650.00 | 17,300.00 | 17,300.00 | 2,519,747 |
| 2022-03-23 | 16,950.00 | 17,400.00 | 16,600.00 | 16,750.00 | 16,750.00 | 577,766 |
| 2022-03-22 | 16,200.00 | 17,050.00 | 16,100.00 | 16,950.00 | 16,950.00 | 457,281 |
| 2022-03-21 | 16,550.00 | 16,600.00 | 16,050.00 | 16,200.00 | 16,200.00 | 304,170 |
| 2022-03-18 | 16,600.00 | 16,800.00 | 16,100.00 | 16,550.00 | 16,550.00 | 380,863 |
| 2022-03-17 | 16,000.00 | 17,350.00 | 15,700.00 | 16,550.00 | 16,550.00 | 1,074,035 |
| 2022-03-16 | 15,600.00 | 16,050.00 | 15,200.00 | 15,800.00 | 15,800.00 | 550,595 |
| 2022-03-14 | 15,250.00 | 15,400.00 | 14,400.00 | 14,450.00 | 14,450.00 | 917,790 |
| 2022-03-11 | 15,750.00 | 15,950.00 | 15,200.00 | 15,300.00 | 15,300.00 | 412,952 |
| 2022-03-10 | 15,950.00 | 16,150.00 | 15,750.00 | 15,750.00 | 15,750.00 | 251,825 |
| 2022-03-08 | 15,400.00 | 17,000.00 | 15,300.00 | 15,650.00 | 15,650.00 | 1,040,666 |
| 2022-03-07 | 16,350.00 | 16,450.00 | 15,750.00 | 15,800.00 | 15,800.00 | 460,035 |
| 2022-03-04 | 16,650.00 | 16,650.00 | 16,200.00 | 16,250.00 | 16,250.00 | 363,325 |
| 2022-03-03 | 16,550.00 | 16,750.00 | 16,300.00 | 16,650.00 | 16,650.00 | 363,880 |
| 2022-03-02 | 16,400.00 | 17,100.00 | 16,250.00 | 16,300.00 | 16,300.00 | 589,127 |
| 2022-02-28 | 16,350.00 | 16,700.00 | 16,050.00 | 16,200.00 | 16,200.00 | 630,754 |
| 2022-02-25 | 16,950.00 | 17,850.00 | 16,050.00 | 16,400.00 | 16,400.00 | 1,375,134 |
| 2022-02-24 | 17,200.00 | 17,750.00 | 16,450.00 | 16,600.00 | 16,600.00 | 955,887 |
| 2022-02-23 | 18,150.00 | 18,700.00 | 17,400.00 | 17,500.00 | 17,500.00 | 1,954,396 |
| 2022-02-22 | 17,450.00 | 17,900.00 | 17,100.00 | 17,250.00 | 17,250.00 | 778,940 |
| 2022-02-21 | 18,300.00 | 18,800.00 | 18,100.00 | 18,150.00 | 18,150.00 | 1,397,248 |
| 2022-02-18 | 19,250.00 | 19,500.00 | 18,100.00 | 18,200.00 | 18,200.00 | 1,719,937 |
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.