Access Bio, Inc. (KOSDAQ:950130)
South Korea · Delayed Price · Currency is KRW 5,260.00
-70.00 (-1.31%)
Aug 14, 2025, 3:30 PM KST
Access Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5,350.00 | 5,355.00 | 5,250.00 | 5,260.00 | 5,260.00 | -1.31% | 93,752 |
| Aug 13, 2025 | 5,240.00 | 5,520.00 | 5,230.00 | 5,330.00 | 5,330.00 | 2.11% | 411,058 |
| Aug 12, 2025 | 5,340.00 | 5,410.00 | 5,220.00 | 5,220.00 | 5,220.00 | -1.69% | 111,043 |
| Aug 11, 2025 | 5,390.00 | 5,390.00 | 5,270.00 | 5,310.00 | 5,310.00 | -1.48% | 104,934 |
| Aug 8, 2025 | 5,240.00 | 5,400.00 | 5,240.00 | 5,390.00 | 5,390.00 | 2.28% | 144,202 |
| Aug 7, 2025 | 5,310.00 | 5,350.00 | 5,220.00 | 5,270.00 | 5,270.00 | -0.75% | 81,446 |
| Aug 6, 2025 | 5,230.00 | 5,410.00 | 5,230.00 | 5,310.00 | 5,310.00 | 0.76% | 106,911 |
| Aug 5, 2025 | 5,250.00 | 5,320.00 | 5,190.00 | 5,270.00 | 5,270.00 | 0.76% | 107,363 |
| Aug 4, 2025 | 5,310.00 | 5,330.00 | 5,200.00 | 5,230.00 | 5,230.00 | -1.32% | 114,765 |
| Aug 1, 2025 | 5,230.00 | 5,570.00 | 5,140.00 | 5,300.00 | 5,300.00 | 0.38% | 563,963 |
| Jul 31, 2025 | 5,290.00 | 5,310.00 | 5,200.00 | 5,280.00 | 5,280.00 | - | 81,365 |
| Jul 30, 2025 | 5,300.00 | 5,430.00 | 5,250.00 | 5,280.00 | 5,280.00 | -0.38% | 149,825 |
| Jul 29, 2025 | 5,110.00 | 5,440.00 | 5,080.00 | 5,300.00 | 5,300.00 | 3.11% | 383,685 |
| Jul 28, 2025 | 5,170.00 | 5,350.00 | 5,120.00 | 5,140.00 | 5,140.00 | -0.39% | 213,093 |
| Jul 25, 2025 | 5,160.00 | 5,290.00 | 5,160.00 | 5,160.00 | 5,160.00 | -0.96% | 72,642 |
| Jul 24, 2025 | 5,200.00 | 5,300.00 | 5,120.00 | 5,210.00 | 5,210.00 | -0.19% | 148,203 |
| Jul 23, 2025 | 5,260.00 | 5,280.00 | 5,180.00 | 5,220.00 | 5,220.00 | - | 129,356 |
| Jul 22, 2025 | 5,250.00 | 5,320.00 | 5,170.00 | 5,220.00 | 5,220.00 | -1.14% | 114,116 |
| Jul 21, 2025 | 5,350.00 | 5,360.00 | 5,220.00 | 5,280.00 | 5,280.00 | -1.12% | 110,521 |
| Jul 18, 2025 | 5,360.00 | 5,360.00 | 5,260.00 | 5,340.00 | 5,340.00 | -0.56% | 82,246 |
| Jul 17, 2025 | 5,160.00 | 5,390.00 | 5,150.00 | 5,370.00 | 5,370.00 | 3.27% | 179,303 |
| Jul 16, 2025 | 5,240.00 | 5,260.00 | 5,140.00 | 5,200.00 | 5,200.00 | -1.14% | 104,256 |
| Jul 15, 2025 | 5,290.00 | 5,320.00 | 5,240.00 | 5,260.00 | 5,260.00 | -0.38% | 69,514 |
| Jul 14, 2025 | 5,350.00 | 5,430.00 | 5,280.00 | 5,280.00 | 5,280.00 | -1.68% | 85,893 |
| Jul 11, 2025 | 5,350.00 | 5,490.00 | 5,350.00 | 5,370.00 | 5,370.00 | 0.37% | 149,869 |
| Jul 10, 2025 | 5,330.00 | 5,360.00 | 5,260.00 | 5,350.00 | 5,350.00 | 0.94% | 50,530 |
| Jul 9, 2025 | 5,290.00 | 5,310.00 | 5,230.00 | 5,300.00 | 5,300.00 | 1.34% | 52,416 |
| Jul 8, 2025 | 5,230.00 | 5,310.00 | 5,230.00 | 5,230.00 | 5,230.00 | -0.95% | 86,332 |
| Jul 7, 2025 | 5,350.00 | 5,400.00 | 5,260.00 | 5,280.00 | 5,280.00 | -1.86% | 145,288 |
| Jul 4, 2025 | 5,540.00 | 5,620.00 | 5,320.00 | 5,380.00 | 5,380.00 | -2.71% | 133,331 |
| Jul 3, 2025 | 5,400.00 | 5,590.00 | 5,380.00 | 5,530.00 | 5,530.00 | 2.41% | 120,881 |
| Jul 2, 2025 | 5,470.00 | 5,470.00 | 5,320.00 | 5,400.00 | 5,400.00 | -1.28% | 100,319 |
| Jul 1, 2025 | 5,390.00 | 5,470.00 | 5,330.00 | 5,470.00 | 5,470.00 | 1.48% | 88,873 |
| Jun 30, 2025 | 5,340.00 | 5,420.00 | 5,320.00 | 5,390.00 | 5,390.00 | 0.56% | 99,666 |
| Jun 27, 2025 | 5,360.00 | 5,430.00 | 5,310.00 | 5,360.00 | 5,360.00 | - | 92,377 |
| Jun 26, 2025 | 5,480.00 | 5,530.00 | 5,350.00 | 5,360.00 | 5,360.00 | -3.07% | 130,968 |
| Jun 25, 2025 | 5,510.00 | 5,600.00 | 5,460.00 | 5,530.00 | 5,530.00 | 0.18% | 190,166 |
| Jun 24, 2025 | 5,560.00 | 5,600.00 | 5,450.00 | 5,520.00 | 5,520.00 | -0.18% | 226,688 |
| Jun 23, 2025 | 5,580.00 | 5,650.00 | 5,490.00 | 5,530.00 | 5,530.00 | -2.81% | 231,307 |
| Jun 20, 2025 | 5,630.00 | 5,760.00 | 5,610.00 | 5,690.00 | 5,690.00 | - | 152,605 |
| Jun 19, 2025 | 5,760.00 | 5,820.00 | 5,600.00 | 5,690.00 | 5,690.00 | -1.04% | 205,620 |
| Jun 18, 2025 | 5,800.00 | 5,830.00 | 5,650.00 | 5,750.00 | 5,750.00 | -0.69% | 249,838 |
| Jun 17, 2025 | 5,550.00 | 5,920.00 | 5,550.00 | 5,790.00 | 5,790.00 | 4.51% | 574,643 |
| Jun 16, 2025 | 5,750.00 | 5,780.00 | 5,490.00 | 5,540.00 | 5,540.00 | -4.32% | 321,362 |
| Jun 13, 2025 | 5,850.00 | 6,220.00 | 5,700.00 | 5,790.00 | 5,790.00 | -0.86% | 763,439 |
| Jun 12, 2025 | 5,950.00 | 5,950.00 | 5,780.00 | 5,840.00 | 5,840.00 | -1.85% | 335,239 |
| Jun 11, 2025 | 5,750.00 | 6,040.00 | 5,730.00 | 5,950.00 | 5,950.00 | 3.48% | 730,989 |
| Jun 10, 2025 | 5,750.00 | 5,850.00 | 5,600.00 | 5,750.00 | 5,750.00 | - | 311,890 |
| Jun 9, 2025 | 5,750.00 | 5,850.00 | 5,630.00 | 5,750.00 | 5,750.00 | - | 319,615 |
| Jun 5, 2025 | 5,860.00 | 5,890.00 | 5,700.00 | 5,750.00 | 5,750.00 | -1.20% | 216,106 |