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 |
| 2021-10-22 | 16,150.00 | 19,400.00 | 15,900.00 | 17,700.00 | 17,700.00 | 5,613,861 |
| 2021-10-21 | 16,850.00 | 17,150.00 | 16,000.00 | 16,100.00 | 16,100.00 | 405,855 |
| 2021-10-20 | 16,000.00 | 17,900.00 | 15,850.00 | 16,850.00 | 16,850.00 | 1,644,458 |
| 2021-10-19 | 15,600.00 | 15,850.00 | 15,500.00 | 15,700.00 | 15,700.00 | 230,590 |
| 2021-10-18 | 16,100.00 | 16,100.00 | 15,500.00 | 15,500.00 | 15,500.00 | 289,913 |
| 2021-10-15 | 16,100.00 | 16,100.00 | 15,500.00 | 15,800.00 | 15,800.00 | 324,094 |
| 2021-10-14 | 15,400.00 | 15,900.00 | 15,400.00 | 15,850.00 | 15,850.00 | 238,504 |
← NewerPage 21 of 21 · 1,227 trading days
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.