Skip to main content
logo
Access Bio, Inc. (KOSDAQ:950130)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,230.00
-60.00 (-2.62%)
Jul 1, 2026, 3:30 PM KST

Access Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20262,305.002,395.002,215.002,290.002,290.00-0.65%21,957
Jun 29, 20262,175.002,365.002,170.002,305.002,305.005.25%47,484
Jun 26, 20262,235.002,260.002,085.002,190.002,190.00-2.88%97,011
Jun 25, 20262,325.002,390.002,245.002,255.002,255.00-2.17%39,776
Jun 24, 20262,160.002,325.002,160.002,305.002,305.000.44%92,502
Jun 23, 20262,425.002,495.002,285.002,295.002,295.00-6.13%114,088
Jun 22, 20262,540.002,560.002,420.002,445.002,445.00-2.78%58,297
Jun 19, 20262,705.002,705.002,450.002,515.002,515.00-7.88%92,805
Jun 18, 20262,780.002,800.002,610.002,730.002,730.00-1.80%66,929
Jun 17, 20262,665.002,800.002,590.002,780.002,780.004.12%104,717
Jun 16, 20262,640.002,670.002,540.002,670.002,670.001.14%76,147
Jun 15, 20262,595.002,670.002,540.002,640.002,640.003.33%112,820
Jun 12, 20262,585.002,620.002,530.002,555.002,555.00-0.39%122,654
Jun 11, 20262,595.002,600.002,480.002,565.002,565.00-1.16%96,703
Jun 10, 20262,530.002,665.002,510.002,595.002,595.000.58%108,808
Jun 9, 20262,565.002,670.002,560.002,580.002,580.000.58%117,650
Jun 8, 20262,605.002,630.002,530.002,565.002,565.00-5.52%186,589
Jun 5, 20262,785.002,880.002,655.002,715.002,715.00-3.21%133,101
Jun 4, 20262,730.002,865.002,720.002,805.002,805.002.94%147,611
Jun 2, 20262,805.002,810.002,645.002,725.002,725.00-2.85%189,691
Jun 1, 20263,050.003,050.002,780.002,805.002,805.00-8.03%199,569
May 29, 20263,040.003,095.002,890.003,050.003,050.000.33%258,202
May 28, 20263,220.003,220.002,920.003,040.003,040.00-5.59%269,473
May 27, 20263,480.003,480.003,160.003,220.003,220.00-6.94%386,686
May 26, 20263,460.003,600.003,380.003,460.003,460.00-434,013
May 22, 20263,350.003,515.003,340.003,460.003,460.002.06%324,787
May 21, 20263,485.003,575.003,380.003,390.003,390.00-4.51%656,520
May 20, 20263,355.004,230.003,355.003,550.003,550.006.29%6,791,093
May 19, 20263,210.003,530.003,210.003,340.003,340.001.83%473,761
May 18, 20263,530.003,625.003,180.003,280.003,280.00-3.39%434,846
May 15, 20263,720.003,790.003,265.003,395.003,395.00-11.24%769,028
May 14, 20263,610.004,290.003,540.003,825.003,825.004.79%2,781,003
May 13, 20264,270.004,705.003,620.003,650.003,650.00-9.20%8,257,265
May 12, 20263,095.004,020.002,850.004,020.004,020.0029.89%2,698,654
May 11, 20263,215.003,310.003,000.003,095.003,095.00-3.58%130,687
May 8, 20263,210.003,390.003,155.003,210.003,210.000.78%206,245
May 7, 20263,225.003,272.003,120.003,185.003,185.00-2.00%99,177
May 6, 20263,295.003,340.003,160.003,250.003,250.00-2.69%128,113
May 4, 20263,415.003,505.003,330.003,340.003,340.00-2.20%95,232
Apr 30, 20263,470.003,510.003,400.003,415.003,415.00-2.01%39,016
Apr 29, 20263,445.003,505.003,385.003,485.003,485.001.16%59,075
Apr 28, 20263,495.003,500.003,405.003,445.003,445.00-1.43%68,507
Apr 27, 20263,565.003,565.003,450.003,495.003,495.00-2.10%86,159
Apr 24, 20263,610.003,615.003,390.003,570.003,570.00-1.11%113,969
Apr 23, 20263,430.003,645.003,355.003,610.003,610.003.88%339,148
Apr 22, 20263,445.003,485.003,330.003,475.003,475.001.16%157,326
Apr 21, 20263,585.003,585.003,325.003,435.003,435.00-4.45%280,066
Apr 20, 20263,700.003,800.003,465.003,595.003,595.00-5.02%670,573
Apr 17, 20263,510.004,260.003,460.003,785.003,785.0013.83%3,024,866
Apr 16, 20263,180.003,395.003,135.003,325.003,325.004.89%254,472