Access Bio, Inc. (KOSDAQ:950130)
South Korea · Delayed Price · Currency is KRW 1,869.00
-42.00 (-2.20%)
Nov 3, 2026, 12:35 PM KST
Access Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1,944.00 | 1,945.00 | 1,868.00 | 1,869.00 | 1,869.00 | -2.20% | 18,780 |
| Nov 2, 2026 | 1,915.00 | 1,927.00 | 1,880.00 | 1,911.00 | 1,911.00 | -0.68% | 41,087 |
| Oct 30, 2026 | 1,920.00 | 1,970.00 | 1,857.00 | 1,924.00 | 1,924.00 | 0.21% | 26,190 |
| Oct 29, 2026 | 1,999.00 | 1,999.00 | 1,920.00 | 1,920.00 | 1,920.00 | -2.04% | 20,207 |
| Oct 28, 2026 | 1,935.00 | 1,970.00 | 1,920.00 | 1,960.00 | 1,960.00 | 1.92% | 37,764 |
| Oct 27, 2026 | 1,907.00 | 1,969.00 | 1,860.00 | 1,923.00 | 1,923.00 | 0.26% | 20,645 |
| Oct 26, 2026 | 1,921.00 | 1,980.00 | 1,777.00 | 1,918.00 | 1,918.00 | -2.09% | 46,004 |
| Oct 23, 2026 | 1,951.00 | 1,961.00 | 1,850.00 | 1,959.00 | 1,959.00 | -0.05% | 72,887 |
| Oct 22, 2026 | 2,030.00 | 2,030.00 | 1,951.00 | 1,960.00 | 1,960.00 | -3.45% | 104,417 |
| Oct 21, 2026 | 2,080.00 | 2,180.00 | 2,020.00 | 2,030.00 | 2,030.00 | -2.40% | 117,160 |
| Oct 20, 2026 | 2,045.00 | 2,490.00 | 2,045.00 | 2,080.00 | 2,080.00 | 3.48% | 1,044,319 |
| Oct 19, 2026 | 1,990.00 | 2,020.00 | 1,978.00 | 2,010.00 | 2,010.00 | 0.25% | 60,992 |
| Oct 16, 2026 | 1,971.00 | 2,070.00 | 1,971.00 | 2,005.00 | 2,005.00 | - | 39,532 |
| Oct 15, 2026 | 2,140.00 | 2,140.00 | 1,970.00 | 2,005.00 | 2,005.00 | -3.84% | 82,818 |
| Oct 14, 2026 | 2,040.00 | 2,145.00 | 2,040.00 | 2,085.00 | 2,085.00 | 2.21% | 26,998 |
| Oct 13, 2026 | 2,170.00 | 2,170.00 | 2,030.00 | 2,040.00 | 2,040.00 | -5.56% | 120,627 |
| Oct 12, 2026 | 2,255.00 | 2,260.00 | 2,160.00 | 2,160.00 | 2,160.00 | -3.57% | 41,972 |
| Oct 8, 2026 | 2,345.00 | 2,345.00 | 2,220.00 | 2,240.00 | 2,240.00 | -4.68% | 83,635 |
| Oct 7, 2026 | 2,255.00 | 2,480.00 | 2,220.00 | 2,350.00 | 2,350.00 | 7.55% | 491,789 |
| Oct 6, 2026 | 2,170.00 | 2,230.00 | 2,165.00 | 2,185.00 | 2,185.00 | 0.46% | 26,758 |
| Oct 2, 2026 | 2,190.00 | 2,200.00 | 2,120.00 | 2,175.00 | 2,175.00 | -0.68% | 49,447 |
| Oct 1, 2026 | 2,120.00 | 2,210.00 | 2,115.00 | 2,190.00 | 2,190.00 | 3.30% | 53,888 |
| Sep 30, 2026 | 2,280.00 | 2,280.00 | 2,100.00 | 2,120.00 | 2,120.00 | -2.30% | 175,971 |
| Sep 29, 2026 | 2,185.00 | 2,300.00 | 2,140.00 | 2,170.00 | 2,170.00 | -2.69% | 54,245 |
| Sep 28, 2026 | 2,230.00 | 2,325.00 | 2,220.00 | 2,230.00 | 2,230.00 | 1.13% | 43,763 |
| Sep 23, 2026 | 2,180.00 | 2,270.00 | 2,175.00 | 2,205.00 | 2,205.00 | 0.23% | 20,354 |
| Sep 22, 2026 | 2,225.00 | 2,270.00 | 2,100.00 | 2,200.00 | 2,200.00 | -0.68% | 69,941 |
| Sep 21, 2026 | 2,320.00 | 2,340.00 | 2,215.00 | 2,215.00 | 2,215.00 | -4.32% | 219,602 |
| Sep 18, 2026 | 2,470.00 | 2,470.00 | 2,285.00 | 2,315.00 | 2,315.00 | -5.51% | 158,663 |
| Sep 17, 2026 | 2,495.00 | 2,500.00 | 2,430.00 | 2,450.00 | 2,450.00 | -0.81% | 40,765 |
| Sep 16, 2026 | 2,500.00 | 2,500.00 | 2,410.00 | 2,470.00 | 2,470.00 | 0.82% | 28,019 |
| Sep 15, 2026 | 2,475.00 | 2,480.00 | 2,440.00 | 2,450.00 | 2,450.00 | -0.81% | 40,187 |
| Sep 14, 2026 | 2,430.00 | 2,545.00 | 2,430.00 | 2,470.00 | 2,470.00 | -0.20% | 93,962 |
| Sep 11, 2026 | 2,450.00 | 2,480.00 | 2,405.00 | 2,475.00 | 2,475.00 | 1.02% | 43,756 |
| Sep 10, 2026 | 2,500.00 | 2,500.00 | 2,400.00 | 2,450.00 | 2,450.00 | -1.80% | 46,331 |
| Sep 9, 2026 | 2,460.00 | 2,495.00 | 2,395.00 | 2,495.00 | 2,495.00 | 1.42% | 72,937 |
| Sep 8, 2026 | 2,460.00 | 2,510.00 | 2,415.00 | 2,460.00 | 2,460.00 | 0.20% | 69,191 |
| Sep 7, 2026 | 2,530.00 | 2,570.00 | 2,455.00 | 2,455.00 | 2,455.00 | -2.96% | 118,631 |
| Sep 4, 2026 | 2,525.00 | 2,570.00 | 2,460.00 | 2,530.00 | 2,530.00 | 0.20% | 50,053 |
| Sep 3, 2026 | 2,505.00 | 2,560.00 | 2,440.00 | 2,525.00 | 2,525.00 | 0.60% | 80,395 |
| Sep 2, 2026 | 2,570.00 | 2,650.00 | 2,425.00 | 2,510.00 | 2,510.00 | -2.33% | 99,316 |
| Sep 1, 2026 | 2,575.00 | 2,585.00 | 2,430.00 | 2,570.00 | 2,570.00 | - | 135,245 |
| Aug 31, 2026 | 2,570.00 | 2,640.00 | 2,395.00 | 2,570.00 | 2,570.00 | 1.78% | 270,145 |
| Aug 28, 2026 | 2,385.00 | 2,665.00 | 2,370.00 | 2,525.00 | 2,525.00 | 6.99% | 723,610 |
| Aug 27, 2026 | 2,365.00 | 2,375.00 | 2,315.00 | 2,360.00 | 2,360.00 | -0.21% | 60,395 |
| Aug 26, 2026 | 2,365.00 | 2,410.00 | 2,280.00 | 2,365.00 | 2,365.00 | - | 91,947 |
| Aug 25, 2026 | 2,350.00 | 2,400.00 | 2,290.00 | 2,365.00 | 2,365.00 | -1.66% | 221,830 |
| Aug 24, 2026 | 2,480.00 | 2,725.00 | 2,360.00 | 2,405.00 | 2,405.00 | 6.65% | 1,271,747 |
| Aug 21, 2026 | 2,350.00 | 2,350.00 | 2,190.00 | 2,255.00 | 2,255.00 | -2.80% | 37,812 |
| Aug 20, 2026 | 2,210.00 | 2,385.00 | 2,210.00 | 2,320.00 | 2,320.00 | 5.69% | 53,888 |