Access Bio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 19,300.00 | 19,300.00 | 17,400.00 | 18,600.00 | 18,600.00 | 1,189,385 |
| 2022-02-16 | 17,600.00 | 19,100.00 | 17,350.00 | 18,850.00 | 18,850.00 | 1,448,586 |
| 2022-02-15 | 17,650.00 | 17,850.00 | 16,500.00 | 16,850.00 | 16,850.00 | 943,899 |
| 2022-02-14 | 18,300.00 | 18,850.00 | 17,800.00 | 17,900.00 | 17,900.00 | 686,833 |
| 2022-02-11 | 19,500.00 | 19,700.00 | 18,500.00 | 18,750.00 | 18,750.00 | 1,213,933 |
| 2022-02-10 | 18,900.00 | 19,600.00 | 18,500.00 | 19,000.00 | 19,000.00 | 1,097,302 |
| 2022-02-09 | 18,800.00 | 19,650.00 | 18,300.00 | 19,100.00 | 19,100.00 | 1,486,147 |
| 2022-02-08 | 19,400.00 | 19,800.00 | 17,550.00 | 19,300.00 | 19,300.00 | 3,188,209 |
| 2022-02-07 | 19,150.00 | 20,450.00 | 18,400.00 | 19,250.00 | 19,250.00 | 4,089,791 |
| 2022-02-04 | 23,050.00 | 23,050.00 | 17,100.00 | 18,400.00 | 18,400.00 | 5,688,654 |
| 2022-02-03 | 21,200.00 | 23,850.00 | 20,550.00 | 22,400.00 | 22,400.00 | 12,052,316 |
| 2022-01-28 | 16,450.00 | 20,200.00 | 16,400.00 | 19,550.00 | 19,550.00 | 11,603,769 |
| 2022-01-27 | 17,400.00 | 17,450.00 | 15,950.00 | 16,050.00 | 16,050.00 | 575,401 |
| 2022-01-26 | 17,650.00 | 17,950.00 | 17,150.00 | 17,150.00 | 17,150.00 | 1,163,763 |
| 2022-01-25 | 18,700.00 | 18,900.00 | 16,900.00 | 17,400.00 | 17,400.00 | 2,324,162 |
| 2022-01-24 | 16,400.00 | 17,600.00 | 15,950.00 | 17,600.00 | 17,600.00 | 790,719 |
| 2022-01-21 | 15,900.00 | 16,300.00 | 15,800.00 | 16,050.00 | 16,050.00 | 203,490 |
| 2022-01-20 | 15,450.00 | 16,100.00 | 15,450.00 | 15,800.00 | 15,800.00 | 155,872 |
| 2022-01-19 | 15,400.00 | 15,850.00 | 15,400.00 | 15,450.00 | 15,450.00 | 192,641 |
| 2022-01-18 | 16,500.00 | 16,700.00 | 15,650.00 | 15,650.00 | 15,650.00 | 326,751 |
| 2022-01-17 | 16,500.00 | 17,100.00 | 16,500.00 | 16,600.00 | 16,600.00 | 250,366 |
| 2022-01-14 | 16,500.00 | 17,050.00 | 16,400.00 | 16,700.00 | 16,700.00 | 198,836 |
| 2022-01-13 | 16,900.00 | 17,000.00 | 16,300.00 | 16,800.00 | 16,800.00 | 231,882 |
| 2022-01-12 | 16,900.00 | 17,200.00 | 16,750.00 | 16,800.00 | 16,800.00 | 217,737 |
| 2022-01-11 | 16,550.00 | 17,850.00 | 16,350.00 | 16,850.00 | 16,850.00 | 916,279 |
| 2022-01-10 | 16,500.00 | 17,050.00 | 16,400.00 | 16,550.00 | 16,550.00 | 512,166 |
| 2022-01-07 | 16,100.00 | 16,650.00 | 16,100.00 | 16,350.00 | 16,350.00 | 277,638 |
| 2022-01-06 | 15,950.00 | 16,350.00 | 15,850.00 | 16,050.00 | 16,050.00 | 216,449 |
| 2022-01-05 | 16,500.00 | 16,600.00 | 16,100.00 | 16,100.00 | 16,100.00 | 212,381 |
| 2022-01-04 | 16,450.00 | 16,700.00 | 16,150.00 | 16,600.00 | 16,600.00 | 271,717 |
| 2022-01-03 | 16,300.00 | 16,450.00 | 16,100.00 | 16,450.00 | 16,450.00 | 321,514 |
| 2021-12-30 | 15,900.00 | 16,100.00 | 15,750.00 | 16,000.00 | 16,000.00 | 266,525 |
| 2021-12-29 | 15,350.00 | 15,700.00 | 15,350.00 | 15,600.00 | 15,600.00 | 152,933 |
| 2021-12-28 | 16,200.00 | 16,250.00 | 15,300.00 | 15,300.00 | 15,300.00 | 340,102 |
| 2021-12-27 | 15,850.00 | 16,450.00 | 15,800.00 | 15,800.00 | 15,800.00 | 423,028 |
| 2021-12-24 | 15,300.00 | 16,250.00 | 15,250.00 | 15,550.00 | 15,550.00 | 505,349 |
| 2021-12-23 | 15,700.00 | 15,750.00 | 15,350.00 | 15,350.00 | 15,350.00 | 267,585 |
| 2021-12-22 | 16,100.00 | 16,150.00 | 15,700.00 | 15,800.00 | 15,800.00 | 255,598 |
| 2021-12-21 | 16,050.00 | 16,250.00 | 15,850.00 | 15,950.00 | 15,950.00 | 335,974 |
| 2021-12-20 | 16,100.00 | 16,150.00 | 15,750.00 | 15,750.00 | 15,750.00 | 261,102 |
| 2021-12-17 | 16,400.00 | 16,450.00 | 15,700.00 | 15,700.00 | 15,700.00 | 491,682 |
| 2021-12-16 | 16,750.00 | 16,750.00 | 16,300.00 | 16,300.00 | 16,300.00 | 371,171 |
| 2021-12-15 | 16,950.00 | 17,100.00 | 16,450.00 | 16,500.00 | 16,500.00 | 559,640 |
| 2021-12-14 | 17,350.00 | 17,450.00 | 16,700.00 | 16,850.00 | 16,850.00 | 415,237 |
| 2021-12-13 | 16,950.00 | 17,450.00 | 16,650.00 | 17,050.00 | 17,050.00 | 482,526 |
| 2021-12-10 | 17,350.00 | 17,600.00 | 16,850.00 | 16,950.00 | 16,950.00 | 464,569 |
| 2021-12-09 | 17,250.00 | 17,450.00 | 17,000.00 | 17,100.00 | 17,100.00 | 367,472 |
| 2021-12-08 | 17,200.00 | 17,700.00 | 16,900.00 | 17,550.00 | 17,550.00 | 734,667 |
| 2021-12-07 | 17,750.00 | 17,750.00 | 16,900.00 | 17,000.00 | 17,000.00 | 676,733 |
| 2021-12-06 | 18,300.00 | 18,800.00 | 17,750.00 | 17,800.00 | 17,800.00 | 932,914 |
| 2021-12-03 | 17,800.00 | 18,200.00 | 17,200.00 | 18,150.00 | 18,150.00 | 872,551 |
| 2021-12-02 | 19,750.00 | 20,000.00 | 18,050.00 | 18,050.00 | 18,050.00 | 1,806,489 |
| 2021-12-01 | 18,850.00 | 20,150.00 | 18,150.00 | 18,650.00 | 18,650.00 | 2,922,412 |
| 2021-11-30 | 16,950.00 | 19,500.00 | 16,400.00 | 19,500.00 | 19,500.00 | 2,529,749 |
| 2021-11-29 | 18,600.00 | 19,050.00 | 17,200.00 | 17,650.00 | 17,650.00 | 2,811,803 |
| 2021-11-26 | 15,100.00 | 17,350.00 | 15,100.00 | 16,650.00 | 16,650.00 | 2,256,439 |
| 2021-11-25 | 15,450.00 | 15,500.00 | 15,200.00 | 15,300.00 | 15,300.00 | 298,432 |
| 2021-11-24 | 15,700.00 | 16,600.00 | 14,900.00 | 15,200.00 | 15,200.00 | 1,028,607 |
| 2021-11-23 | 15,950.00 | 16,000.00 | 15,500.00 | 15,500.00 | 15,500.00 | 327,532 |
| 2021-11-22 | 16,550.00 | 16,600.00 | 15,950.00 | 15,950.00 | 15,950.00 | 381,759 |
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.