Skip to main content
logo
Access Bio, Inc. (KOSDAQ:950130)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,390.00
-160.00 (-4.51%)
May 21, 2026, 3:30 PM KST

Access Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 20263,025.003,230.003,000.003,170.003,170.004.79%138,018
Apr 14, 20262,960.003,070.002,960.003,025.003,025.001.51%60,618
Apr 13, 20262,990.003,015.002,875.002,980.002,980.00-0.33%29,191
Apr 10, 20262,920.003,000.002,880.002,990.002,990.003.10%44,926
Apr 9, 20262,945.002,945.002,840.002,900.002,900.000.69%32,779
Apr 8, 20262,775.002,935.002,775.002,880.002,880.004.54%60,438
Apr 7, 20262,700.002,850.002,700.002,755.002,755.001.10%46,754
Apr 6, 20262,795.002,805.002,695.002,725.002,725.00-2.50%40,469
Apr 3, 20262,835.002,835.002,755.002,795.002,795.000.90%22,870
Apr 2, 20262,875.002,920.002,720.002,770.002,770.00-3.48%61,002
Apr 1, 20262,780.002,890.002,780.002,870.002,870.003.24%65,393
Mar 31, 20262,845.002,875.002,770.002,780.002,780.00-2.80%46,948
Mar 30, 20262,820.002,930.002,760.002,860.002,860.000.35%44,377
Mar 27, 20262,850.002,885.002,775.002,850.002,850.00-0.18%25,514
Mar 26, 20262,940.002,990.002,850.002,855.002,855.00-2.89%35,094
Mar 25, 20262,840.003,025.002,840.002,940.002,940.003.52%70,606
Mar 24, 20262,800.002,890.002,790.002,840.002,840.001.79%48,864
Mar 23, 20262,960.002,960.002,785.002,790.002,790.00-5.74%68,959
Mar 20, 20263,000.003,000.002,915.002,960.002,960.00-62,105
Mar 19, 20262,985.002,995.002,895.002,960.002,960.00-1.99%60,153
Mar 18, 20263,140.003,140.002,980.003,020.003,020.00-2.11%84,924
Mar 17, 20263,065.003,100.003,030.003,085.003,085.00-49,907
Mar 16, 20263,015.003,140.003,015.003,085.003,085.00-84,767
Mar 13, 20263,040.003,090.002,960.003,085.003,085.000.65%38,648
Mar 12, 20263,055.003,080.002,985.003,065.003,065.000.33%44,177
Mar 11, 20262,945.003,100.002,940.003,055.003,055.003.04%86,661