Access Bio, Inc. (KOSDAQ:950130)
South Korea · Delayed Price · Currency is KRW 3,415.00
-70.00 (-2.01%)
Apr 30, 2026, 3:30 PM KST
Access Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3,470.00 | 3,510.00 | 3,400.00 | 3,445.00 | - | -1.15% | 37,784 |
| Apr 29, 2026 | 3,445.00 | 3,505.00 | 3,385.00 | 3,485.00 | 3,485.00 | 1.16% | 57,658 |
| Apr 28, 2026 | 3,495.00 | 3,500.00 | 3,405.00 | 3,445.00 | 3,445.00 | -1.43% | 68,507 |
| Apr 27, 2026 | 3,565.00 | 3,565.00 | 3,450.00 | 3,495.00 | 3,495.00 | -2.10% | 85,871 |
| Apr 24, 2026 | 3,610.00 | 3,615.00 | 3,390.00 | 3,570.00 | 3,570.00 | -1.11% | 113,107 |
| Apr 23, 2026 | 3,430.00 | 3,645.00 | 3,355.00 | 3,610.00 | 3,610.00 | 3.88% | 339,148 |
| Apr 22, 2026 | 3,445.00 | 3,485.00 | 3,330.00 | 3,475.00 | 3,475.00 | 1.16% | 156,974 |
| Apr 21, 2026 | 3,585.00 | 3,585.00 | 3,325.00 | 3,435.00 | 3,435.00 | -4.45% | 280,066 |
| Apr 20, 2026 | 3,700.00 | 3,800.00 | 3,465.00 | 3,595.00 | 3,595.00 | -5.02% | 670,573 |
| Apr 17, 2026 | 3,510.00 | 4,260.00 | 3,460.00 | 3,785.00 | 3,785.00 | 13.83% | 3,012,523 |
| Apr 16, 2026 | 3,180.00 | 3,395.00 | 3,135.00 | 3,325.00 | 3,325.00 | 4.89% | 254,472 |
| Apr 15, 2026 | 3,025.00 | 3,230.00 | 3,000.00 | 3,170.00 | 3,170.00 | 4.79% | 138,018 |
| Apr 14, 2026 | 2,960.00 | 3,070.00 | 2,960.00 | 3,025.00 | 3,025.00 | 1.51% | 60,618 |
| Apr 13, 2026 | 2,990.00 | 3,015.00 | 2,875.00 | 2,980.00 | 2,980.00 | -0.33% | 29,069 |
| Apr 10, 2026 | 2,920.00 | 3,000.00 | 2,880.00 | 2,990.00 | 2,990.00 | 3.10% | 44,886 |
| Apr 9, 2026 | 2,945.00 | 2,945.00 | 2,840.00 | 2,900.00 | 2,900.00 | 0.69% | 32,779 |
| Apr 8, 2026 | 2,775.00 | 2,935.00 | 2,775.00 | 2,880.00 | 2,880.00 | 4.54% | 60,338 |
| Apr 7, 2026 | 2,700.00 | 2,850.00 | 2,700.00 | 2,755.00 | 2,755.00 | 1.10% | 46,754 |
| Apr 6, 2026 | 2,795.00 | 2,805.00 | 2,695.00 | 2,725.00 | 2,725.00 | -2.50% | 40,469 |
| Apr 3, 2026 | 2,835.00 | 2,835.00 | 2,755.00 | 2,795.00 | 2,795.00 | 0.90% | 22,575 |
| Apr 2, 2026 | 2,875.00 | 2,920.00 | 2,720.00 | 2,770.00 | 2,770.00 | -3.48% | 61,002 |
| Apr 1, 2026 | 2,780.00 | 2,890.00 | 2,780.00 | 2,870.00 | 2,870.00 | 3.24% | 65,393 |
| Mar 31, 2026 | 2,845.00 | 2,875.00 | 2,770.00 | 2,780.00 | 2,780.00 | -2.80% | 43,508 |
| Mar 30, 2026 | 2,820.00 | 2,930.00 | 2,760.00 | 2,860.00 | 2,860.00 | 0.35% | 44,255 |
| Mar 27, 2026 | 2,850.00 | 2,885.00 | 2,775.00 | 2,850.00 | 2,850.00 | -0.18% | 24,735 |
| Mar 26, 2026 | 2,940.00 | 2,990.00 | 2,850.00 | 2,855.00 | 2,855.00 | -2.89% | 35,064 |
| Mar 25, 2026 | 2,840.00 | 3,025.00 | 2,840.00 | 2,940.00 | 2,940.00 | 3.52% | 70,594 |
| Mar 24, 2026 | 2,800.00 | 2,890.00 | 2,790.00 | 2,840.00 | 2,840.00 | 1.79% | 48,863 |
| Mar 23, 2026 | 2,960.00 | 2,960.00 | 2,785.00 | 2,790.00 | 2,790.00 | -5.74% | 68,949 |
| Mar 20, 2026 | 3,000.00 | 3,000.00 | 2,915.00 | 2,960.00 | 2,960.00 | - | 62,087 |
| Mar 19, 2026 | 2,985.00 | 2,995.00 | 2,895.00 | 2,960.00 | 2,960.00 | -1.99% | 60,081 |
| Mar 18, 2026 | 3,140.00 | 3,140.00 | 2,980.00 | 3,020.00 | 3,020.00 | -2.11% | 84,914 |
| Mar 17, 2026 | 3,065.00 | 3,100.00 | 3,030.00 | 3,085.00 | 3,085.00 | - | 49,747 |
| Mar 16, 2026 | 3,015.00 | 3,140.00 | 3,015.00 | 3,085.00 | 3,085.00 | - | 84,739 |
| Mar 13, 2026 | 3,040.00 | 3,090.00 | 2,960.00 | 3,085.00 | 3,085.00 | 0.65% | 38,554 |
| Mar 12, 2026 | 3,055.00 | 3,080.00 | 2,985.00 | 3,065.00 | 3,065.00 | 0.33% | 44,157 |
| Mar 11, 2026 | 2,945.00 | 3,100.00 | 2,940.00 | 3,055.00 | 3,055.00 | 3.04% | 85,750 |
| Mar 10, 2026 | 2,980.00 | 2,980.00 | 2,850.00 | 2,965.00 | 2,965.00 | 1.54% | 58,934 |
| Mar 9, 2026 | 3,000.00 | 3,000.00 | 2,760.00 | 2,920.00 | 2,920.00 | -2.99% | 91,796 |
| Mar 6, 2026 | 3,000.00 | 3,060.00 | 2,930.00 | 3,010.00 | 3,010.00 | -0.17% | 50,297 |
| Mar 5, 2026 | 2,910.00 | 3,025.00 | 2,875.00 | 3,015.00 | 3,015.00 | 5.98% | 162,648 |
| Mar 4, 2026 | 3,020.00 | 3,020.00 | 2,625.00 | 2,845.00 | 2,845.00 | -6.57% | 378,854 |
| Mar 3, 2026 | 3,185.00 | 3,200.00 | 3,010.00 | 3,045.00 | 3,045.00 | -5.14% | 207,562 |
| Feb 27, 2026 | 3,280.00 | 3,340.00 | 3,130.00 | 3,210.00 | 3,210.00 | -2.73% | 172,018 |
| Feb 26, 2026 | 3,510.00 | 3,510.00 | 3,280.00 | 3,300.00 | 3,300.00 | -5.98% | 288,059 |
| Feb 25, 2026 | 3,540.00 | 3,540.00 | 3,390.00 | 3,510.00 | 3,510.00 | -2.50% | 182,210 |
| Feb 24, 2026 | 3,425.00 | 3,765.00 | 3,390.00 | 3,600.00 | 3,600.00 | 4.35% | 233,003 |
| Feb 23, 2026 | 3,500.00 | 3,565.00 | 3,405.00 | 3,450.00 | 3,450.00 | -2.13% | 85,464 |
| Feb 20, 2026 | 3,505.00 | 3,535.00 | 3,300.00 | 3,525.00 | 3,525.00 | 0.57% | 115,176 |
| Feb 19, 2026 | 3,535.00 | 3,540.00 | 3,350.00 | 3,505.00 | 3,505.00 | -0.71% | 216,424 |