Access Bio Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	16,000.00	16,750.00	15,900.00	16,250.00	16,250.00	437,923
2021-11-18	16,850.00	16,850.00	16,150.00	16,250.00	16,250.00	300,877
2021-11-17	16,950.00	17,200.00	16,350.00	16,700.00	16,700.00	416,697
2021-11-16	17,100.00	17,100.00	16,550.00	16,700.00	16,700.00	240,658
2021-11-15	16,750.00	18,100.00	16,750.00	16,850.00	16,850.00	805,665
2021-11-12	16,050.00	16,700.00	15,900.00	16,500.00	16,500.00	272,153
2021-11-11	15,800.00	16,350.00	15,750.00	15,800.00	15,800.00	194,736
2021-11-10	16,400.00	16,850.00	16,000.00	16,000.00	16,000.00	262,026
2021-11-09	16,650.00	16,900.00	16,300.00	16,600.00	16,600.00	240,246
2021-11-08	16,950.00	17,050.00	15,950.00	16,650.00	16,650.00	577,843
2021-11-05	17,450.00	17,950.00	17,200.00	17,550.00	17,550.00	311,998
2021-11-04	18,400.00	18,450.00	17,200.00	17,550.00	17,550.00	416,345
2021-11-03	18,150.00	18,400.00	17,800.00	18,300.00	18,300.00	472,408
2021-11-02	17,600.00	18,200.00	17,500.00	18,100.00	18,100.00	478,917
2021-11-01	17,150.00	17,900.00	16,900.00	17,600.00	17,600.00	402,252
2021-10-29	17,300.00	17,400.00	16,900.00	17,100.00	17,100.00	265,985
2021-10-28	17,600.00	17,950.00	17,000.00	17,200.00	17,200.00	579,179
2021-10-27	18,300.00	18,300.00	17,600.00	17,750.00	17,750.00	342,852
2021-10-26	17,550.00	18,700.00	17,500.00	17,750.00	17,750.00	1,209,102
2021-10-25	18,100.00	18,200.00	17,250.00	17,450.00	17,450.00	992,192

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

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.