Skip to main content
logo
Access Bio, Inc. (KOSDAQ:950130)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,570.00
0.00 (0.00%)
Sep 1, 2026, 3:30 PM KST

Access Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%722,055
Aug 27, 20262,365.002,375.002,315.002,360.002,360.00-0.21%60,254
Aug 26, 20262,365.002,410.002,280.002,365.002,365.00-91,913
Aug 25, 20262,350.002,400.002,290.002,365.002,365.00-1.66%220,536
Aug 24, 20262,480.002,725.002,360.002,405.002,405.006.65%1,266,254
Aug 21, 20262,350.002,350.002,190.002,255.002,255.00-2.80%37,790
Aug 20, 20262,210.002,385.002,210.002,320.002,320.005.69%53,886
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%64,523
Aug 12, 20262,355.002,390.002,285.002,360.002,360.000.85%49,673
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%37,218
Aug 7, 20262,325.002,345.002,250.002,300.002,300.00-1.08%14,758
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%58,310
Jul 22, 20262,285.002,335.002,215.002,240.002,240.00-1.97%25,461
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