Skip to main content
logo
Access Bio, Inc. (KOSDAQ:950130)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,215.00
-100.00 (-4.32%)
Sep 21, 2026, 3:30 PM KST

Access Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 20262,320.002,340.002,215.002,215.00--4.32%202,422
Sep 18, 20262,470.002,470.002,285.002,315.002,315.00-5.51%158,663
Sep 17, 20262,495.002,500.002,430.002,450.002,450.00-0.81%40,765
Sep 16, 20262,500.002,500.002,410.002,470.002,470.000.82%28,019
Sep 15, 20262,475.002,480.002,440.002,450.002,450.00-0.81%40,187
Sep 14, 20262,430.002,545.002,430.002,470.002,470.00-0.20%93,962
Sep 11, 20262,450.002,480.002,405.002,475.002,475.001.02%43,756
Sep 10, 20262,500.002,500.002,400.002,450.002,450.00-1.80%46,331
Sep 9, 20262,460.002,495.002,395.002,495.002,495.001.42%72,937
Sep 8, 20262,460.002,510.002,415.002,460.002,460.000.20%69,191
Sep 7, 20262,530.002,570.002,455.002,455.002,455.00-2.96%118,631
Sep 4, 20262,525.002,570.002,460.002,530.002,530.000.20%50,053
Sep 3, 20262,505.002,560.002,440.002,525.002,525.000.60%80,395
Sep 2, 20262,570.002,650.002,425.002,510.002,510.00-2.33%99,316
Sep 1, 20262,575.002,585.002,430.002,570.002,570.00-135,245
Aug 31, 20262,570.002,640.002,395.002,570.002,570.001.78%270,145
Aug 28, 20262,385.002,665.002,370.002,525.002,525.006.99%723,610
Aug 27, 20262,365.002,375.002,315.002,360.002,360.00-0.21%60,395
Aug 26, 20262,365.002,410.002,280.002,365.002,365.00-91,947
Aug 25, 20262,350.002,400.002,290.002,365.002,365.00-1.66%221,830
Aug 24, 20262,480.002,725.002,360.002,405.002,405.006.65%1,271,747
Aug 21, 20262,350.002,350.002,190.002,255.002,255.00-2.80%37,812
Aug 20, 20262,210.002,385.002,210.002,320.002,320.005.69%53,888
Aug 19, 20262,240.002,255.002,175.002,195.002,195.00-3.73%18,277
Aug 18, 20262,310.002,310.002,210.002,280.002,280.00-1.30%33,355
Aug 14, 20262,370.002,370.002,230.002,310.002,310.00-29,280
Aug 13, 20262,360.002,360.002,265.002,310.002,310.00-2.12%64,533
Aug 12, 20262,355.002,390.002,285.002,360.002,360.000.85%50,683
Aug 11, 20262,330.002,385.002,310.002,340.002,340.00-0.21%25,442
Aug 10, 20262,300.002,375.002,265.002,345.002,345.001.96%38,014
Aug 7, 20262,325.002,345.002,250.002,300.002,300.00-1.08%15,819
Aug 6, 20262,315.002,345.002,275.002,325.002,325.000.43%24,955
Aug 5, 20262,360.002,435.002,210.002,315.002,315.00-0.43%28,701
Aug 4, 20262,205.002,375.002,205.002,325.002,325.002.65%32,937
Aug 3, 20262,150.002,320.002,150.002,265.002,265.005.35%48,448
Jul 31, 20262,070.002,190.002,050.002,150.002,150.004.88%58,516
Jul 30, 20262,000.002,125.001,945.002,050.002,050.001.49%53,526
Jul 29, 20262,140.002,280.001,957.002,020.002,020.00-4.72%85,953
Jul 28, 20262,145.002,250.002,100.002,120.002,120.00-4.50%79,714
Jul 27, 20262,220.002,325.002,150.002,220.002,220.00-1.33%22,724
Jul 24, 20262,300.002,380.002,240.002,250.002,250.00-2.39%40,766
Jul 23, 20262,185.002,310.002,185.002,305.002,305.002.90%58,313
Jul 22, 20262,285.002,335.002,215.002,240.002,240.00-1.97%26,330
Jul 21, 20262,155.002,300.002,155.002,285.002,285.004.34%39,406
Jul 20, 20262,290.002,305.002,165.002,190.002,190.00-4.99%51,322
Jul 16, 20262,280.002,350.002,250.002,305.002,305.00-0.65%23,297
Jul 15, 20262,285.002,365.002,150.002,320.002,320.005.69%50,674
Jul 14, 20262,235.002,280.002,185.002,195.002,195.00-3.09%42,276
Jul 13, 20262,530.002,650.002,260.002,265.002,265.00-9.40%103,045
Jul 10, 20262,320.002,550.002,320.002,500.002,500.007.76%78,038