Skip to main content
logo
Access Bio, Inc. (KOSDAQ:950130)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,870.00
+90.00 (3.24%)
Apr 1, 2026, 3:30 PM KST

Access Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20262,780.002,890.002,780.002,875.00-3.42%50,831
Mar 31, 20262,845.002,875.002,770.002,780.002,780.00-2.80%43,508
Mar 30, 20262,820.002,930.002,760.002,860.002,860.000.35%44,255
Mar 27, 20262,850.002,885.002,775.002,850.002,850.00-0.18%24,735
Mar 26, 20262,940.002,990.002,850.002,855.002,855.00-2.89%35,064
Mar 25, 20262,840.003,025.002,840.002,940.002,940.003.52%70,594
Mar 24, 20262,800.002,890.002,790.002,840.002,840.001.79%48,863
Mar 23, 20262,960.002,960.002,785.002,790.002,790.00-5.74%68,949
Mar 20, 20263,000.003,000.002,915.002,960.002,960.00-62,087
Mar 19, 20262,985.002,995.002,895.002,960.002,960.00-1.99%60,081
Mar 18, 20263,140.003,140.002,980.003,020.003,020.00-2.11%84,914
Mar 17, 20263,065.003,100.003,030.003,085.003,085.00-49,747
Mar 16, 20263,015.003,140.003,015.003,085.003,085.00-84,739
Mar 13, 20263,040.003,090.002,960.003,085.003,085.000.65%38,554
Mar 12, 20263,055.003,080.002,985.003,065.003,065.000.33%44,157
Mar 11, 20262,945.003,100.002,940.003,055.003,055.003.04%85,750
Mar 10, 20262,980.002,980.002,850.002,965.002,965.001.54%58,934
Mar 9, 20263,000.003,000.002,760.002,920.002,920.00-2.99%91,796
Mar 6, 20263,000.003,060.002,930.003,010.003,010.00-0.17%50,297
Mar 5, 20262,910.003,025.002,875.003,015.003,015.005.98%162,648
Mar 4, 20263,020.003,020.002,625.002,845.002,845.00-6.57%378,854
Mar 3, 20263,185.003,200.003,010.003,045.003,045.00-5.14%207,562
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