Access Bio, Inc. (KOSDAQ:950130)
South Korea · Delayed Price · Currency is KRW 3,540.00
+65.00 (1.87%)
Nov 20, 2025, 3:30 PM KST
Access Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 3,540.00 | 3,595.00 | 3,475.00 | 3,475.00 | 3,475.00 | -2.11% | 84,020 |
| Nov 18, 2025 | 3,695.00 | 3,695.00 | 3,550.00 | 3,550.00 | 3,550.00 | -3.92% | 103,571 |
| Nov 17, 2025 | 3,800.00 | 3,845.00 | 3,630.00 | 3,695.00 | 3,695.00 | -2.51% | 132,608 |
| Nov 14, 2025 | 3,685.00 | 3,935.00 | 3,650.00 | 3,790.00 | 3,790.00 | 2.85% | 210,858 |
| Nov 13, 2025 | 3,735.00 | 3,850.00 | 3,660.00 | 3,685.00 | 3,685.00 | -1.21% | 68,080 |
| Nov 12, 2025 | 3,690.00 | 3,770.00 | 3,560.00 | 3,730.00 | 3,730.00 | 5.07% | 138,413 |
| Nov 11, 2025 | 3,730.00 | 3,870.00 | 3,540.00 | 3,550.00 | 3,550.00 | -4.70% | 249,744 |
| Nov 10, 2025 | 3,785.00 | 3,900.00 | 3,710.00 | 3,725.00 | 3,725.00 | - | 104,287 |
| Nov 7, 2025 | 3,895.00 | 3,920.00 | 3,700.00 | 3,725.00 | 3,725.00 | -3.12% | 85,404 |
| Nov 6, 2025 | 3,800.00 | 3,950.00 | 3,765.00 | 3,845.00 | 3,845.00 | 2.53% | 81,327 |
| Nov 5, 2025 | 3,755.00 | 3,985.00 | 3,690.00 | 3,750.00 | 3,750.00 | -2.09% | 114,468 |
| Nov 4, 2025 | 3,750.00 | 3,995.00 | 3,680.00 | 3,830.00 | 3,830.00 | 1.06% | 147,296 |
| Nov 3, 2025 | 3,950.00 | 3,965.00 | 3,715.00 | 3,790.00 | 3,790.00 | -2.94% | 173,958 |
| Oct 31, 2025 | 3,895.00 | 3,995.00 | 3,895.00 | 3,905.00 | 3,905.00 | -0.51% | 51,874 |
| Oct 30, 2025 | 4,025.00 | 4,060.00 | 3,890.00 | 3,925.00 | 3,925.00 | -3.33% | 155,868 |
| Oct 29, 2025 | 4,225.00 | 4,225.00 | 4,040.00 | 4,060.00 | 4,060.00 | -1.69% | 92,518 |
| Oct 28, 2025 | 4,005.00 | 4,245.00 | 4,005.00 | 4,130.00 | 4,130.00 | 3.12% | 137,330 |
| Oct 27, 2025 | 4,030.00 | 4,070.00 | 3,960.00 | 4,005.00 | 4,005.00 | -0.62% | 118,192 |
| Oct 24, 2025 | 4,120.00 | 4,195.00 | 4,005.00 | 4,030.00 | 4,030.00 | -3.01% | 147,079 |
| Oct 23, 2025 | 4,190.00 | 4,325.00 | 4,150.00 | 4,155.00 | 4,155.00 | -0.84% | 73,657 |
| Oct 22, 2025 | 4,260.00 | 4,285.00 | 4,130.00 | 4,190.00 | 4,190.00 | -1.76% | 79,960 |
| Oct 21, 2025 | 4,380.00 | 4,420.00 | 4,210.00 | 4,265.00 | 4,265.00 | -2.63% | 163,583 |
| Oct 20, 2025 | 4,375.00 | 4,440.00 | 4,330.00 | 4,380.00 | 4,380.00 | 0.11% | 85,295 |
| Oct 17, 2025 | 4,535.00 | 4,575.00 | 4,355.00 | 4,375.00 | 4,375.00 | -5.30% | 178,374 |
| Oct 16, 2025 | 4,595.00 | 4,645.00 | 4,505.00 | 4,620.00 | 4,620.00 | -0.43% | 160,863 |
| Oct 15, 2025 | 4,810.00 | 4,850.00 | 4,555.00 | 4,640.00 | 4,640.00 | -3.53% | 181,313 |
| Oct 14, 2025 | 5,040.00 | 5,280.00 | 4,745.00 | 4,810.00 | 4,810.00 | -4.37% | 235,712 |
| Oct 13, 2025 | 4,410.00 | 5,200.00 | 4,410.00 | 5,030.00 | 5,030.00 | 7.94% | 353,567 |
| Oct 10, 2025 | 4,800.00 | 4,845.00 | 4,620.00 | 4,660.00 | 4,660.00 | 0.22% | 174,935 |
| Oct 2, 2025 | 4,400.00 | 4,925.00 | 4,400.00 | 4,650.00 | 4,650.00 | 6.65% | 783,425 |
| Oct 1, 2025 | 3,895.00 | 4,450.00 | 3,890.00 | 4,360.00 | 4,360.00 | 11.65% | 621,666 |
| Sep 30, 2025 | 4,290.00 | 4,360.00 | 3,895.00 | 3,905.00 | 3,905.00 | -10.84% | 755,096 |
| Sep 29, 2025 | 4,500.00 | 4,965.00 | 4,200.00 | 4,380.00 | 4,380.00 | -16.73% | 1,336,703 |
| Aug 14, 2025 | 5,350.00 | 5,355.00 | 5,250.00 | 5,260.00 | 5,260.00 | -1.31% | 95,382 |
| 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% | 102,608 |
| 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% | 105,896 |
| Aug 5, 2025 | 5,250.00 | 5,320.00 | 5,190.00 | 5,270.00 | 5,270.00 | 0.76% | 105,794 |
| 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 |