Skip to main content
logo
Access Bio, Inc. (KOSDAQ:950130)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,285.00
+95.00 (4.34%)
Jul 21, 2026, 3:30 PM KST

Access Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%51,247
Jul 16, 20262,280.002,350.002,250.002,305.002,305.00-0.65%23,196
Jul 15, 20262,285.002,365.002,150.002,320.002,320.005.69%50,624
Jul 14, 20262,235.002,280.002,185.002,195.002,195.00-3.09%42,265
Jul 13, 20262,530.002,650.002,260.002,265.002,265.00-9.40%102,519
Jul 10, 20262,320.002,550.002,320.002,500.002,500.007.76%78,033
Jul 9, 20262,395.002,430.002,310.002,320.002,320.00-3.93%33,825
Jul 8, 20262,350.002,500.002,250.002,415.002,415.002.33%70,567
Jul 7, 20262,350.002,440.002,310.002,360.002,360.00-0.42%28,694
Jul 6, 20262,300.002,400.002,200.002,370.002,370.006.76%56,100
Jul 3, 20262,190.002,270.002,145.002,220.002,220.001.14%31,124
Jul 2, 20262,220.002,350.002,135.002,195.002,195.00-1.57%47,214
Jul 1, 20262,290.002,340.002,215.002,230.002,230.00-2.62%33,945
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