Skip to main content
logo
Access Bio, Inc. (KOSDAQ:950130)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,210.00
-90.00 (-2.73%)
At close: Feb 27, 2026

Access Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20263,280.003,340.003,130.003,210.003,210.00-2.73%172,018
Feb 26, 20263,510.003,510.003,280.003,300.003,300.00-5.98%288,059
Feb 25, 20263,540.003,540.003,390.003,510.003,510.00-2.50%182,210
Feb 24, 20263,425.003,765.003,390.003,600.003,600.004.35%233,003
Feb 23, 20263,500.003,565.003,405.003,450.003,450.00-2.13%85,464
Feb 20, 20263,505.003,535.003,300.003,525.003,525.000.57%115,176
Feb 19, 20263,535.003,540.003,350.003,505.003,505.00-0.71%216,424
Feb 13, 20263,625.003,625.003,450.003,530.003,530.00-2.62%149,920
Feb 12, 20263,700.003,700.003,590.003,625.003,625.00-2.03%84,613
Feb 11, 20263,745.003,785.003,680.003,700.003,700.00-1.20%77,304
Feb 10, 20263,660.003,760.003,660.003,745.003,745.001.63%90,210
Feb 9, 20263,615.003,720.003,610.003,685.003,685.001.94%94,235
Feb 6, 20263,625.003,670.003,400.003,615.003,615.000.28%93,113
Feb 5, 20263,695.003,710.003,585.003,605.003,605.00-2.44%139,161
Feb 4, 20263,755.003,800.003,665.003,695.003,695.00-2.25%99,653
Feb 3, 20263,745.003,870.003,600.003,780.003,780.000.93%174,229
Feb 2, 20263,760.003,955.003,670.003,745.003,745.00-0.53%173,266
Jan 30, 20263,875.003,875.003,710.003,765.003,765.00-2.84%138,006
Jan 29, 20263,875.003,880.003,760.003,875.003,875.00-100,267
Jan 28, 20263,910.003,980.003,800.003,875.003,875.001.17%181,114
Jan 27, 20263,900.004,020.003,825.003,830.003,830.00-2.67%105,358
Jan 26, 20263,810.003,960.003,810.003,935.003,935.003.42%130,093
Jan 23, 20263,765.003,850.003,680.003,805.003,805.001.06%82,699
Jan 22, 20263,840.003,905.003,715.003,765.003,765.00-1.95%84,151
Jan 21, 20264,015.004,015.003,715.003,840.003,840.00-3.40%97,386
Jan 20, 20263,910.004,200.003,830.003,975.003,975.001.66%162,617
Jan 19, 20263,805.003,930.003,640.003,910.003,910.002.89%128,548
Jan 16, 20263,880.003,895.003,580.003,800.003,800.00-1.94%82,156
Jan 15, 20263,940.003,940.003,780.003,875.003,875.00-1.65%87,924
Jan 14, 20263,915.003,995.003,845.003,940.003,940.00-52,632
Jan 13, 20263,955.004,055.003,840.003,940.003,940.00-0.38%123,296
Jan 12, 20263,980.004,080.003,870.003,955.003,955.00-1.62%172,981
Jan 9, 20264,005.004,110.003,960.004,020.004,020.000.37%46,447
Jan 8, 20263,980.004,065.003,960.004,005.004,005.00-1.48%69,155
Jan 7, 20264,265.004,265.004,055.004,065.004,065.00-4.69%87,219
Jan 6, 20264,310.004,360.004,205.004,265.004,265.00-2.63%126,633
Jan 5, 20264,405.004,595.004,355.004,380.004,380.00-0.45%232,156
Jan 2, 20263,805.004,450.003,805.004,400.004,400.0015.79%408,923
Dec 30, 20253,830.004,000.003,700.003,800.003,800.00-1.30%93,051
Dec 29, 20253,910.004,065.003,850.003,850.003,850.00-1.28%77,032
Dec 26, 20253,970.004,105.003,850.003,900.003,900.00-1.76%116,328
Dec 24, 20254,075.004,230.003,920.003,970.003,970.00-3.99%199,992
Dec 23, 20254,040.004,620.003,980.004,135.004,135.003.38%996,524
Dec 22, 20253,615.004,060.003,575.004,000.004,000.0010.65%399,200
Dec 19, 20253,620.003,655.003,470.003,615.003,615.001.26%138,819
Dec 18, 20253,300.003,770.003,290.003,570.003,570.006.41%273,250
Dec 17, 20253,390.003,415.003,325.003,355.003,355.00-1.03%76,504
Dec 16, 20253,430.003,430.003,330.003,390.003,390.00-1.17%61,915
Dec 15, 20253,410.003,510.003,395.003,430.003,430.00-1.29%67,778
Dec 12, 20253,695.003,700.003,450.003,475.003,475.00-4.14%104,911