Skip to main content
Access Bio, Inc. (KOSDAQ:950130)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,380.00
0.00 (0.00%)
At close: Dec 5, 2025

Access Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,430.003,430.003,350.003,380.003,380.00-39,697
Dec 4, 20253,475.003,565.003,360.003,380.003,380.00-2.73%56,378
Dec 3, 20253,490.003,525.003,440.003,475.003,475.00-0.29%36,479
Dec 2, 20253,395.003,500.003,395.003,485.003,485.001.60%39,858
Dec 1, 20253,440.003,495.003,420.003,430.003,430.00-1.01%37,368
Nov 28, 20253,335.003,515.003,335.003,465.003,465.003.13%87,662
Nov 27, 20253,350.003,465.003,310.003,360.003,360.00-0.44%28,905
Nov 26, 20253,335.003,435.003,335.003,375.003,375.000.75%36,467
Nov 25, 20253,320.003,490.003,305.003,350.003,350.000.90%55,453
Nov 24, 20253,380.003,475.003,280.003,320.003,320.00-1.78%76,313
Nov 21, 20253,510.003,605.003,375.003,380.003,380.00-4.52%96,914
Nov 20, 20253,460.003,650.003,460.003,540.003,540.001.87%43,800
Nov 19, 20253,540.003,595.003,475.003,475.003,475.00-2.11%84,020
Nov 18, 20253,695.003,695.003,550.003,550.003,550.00-3.92%103,571
Nov 17, 20253,800.003,845.003,630.003,695.003,695.00-2.51%132,608
Nov 14, 20253,685.003,935.003,650.003,790.003,790.002.85%210,858
Nov 13, 20253,735.003,850.003,660.003,685.003,685.00-1.21%68,080
Nov 12, 20253,690.003,770.003,560.003,730.003,730.005.07%138,413
Nov 11, 20253,730.003,870.003,540.003,550.003,550.00-4.70%249,744
Nov 10, 20253,785.003,900.003,710.003,725.003,725.00-104,287
Nov 7, 20253,895.003,920.003,700.003,725.003,725.00-3.12%85,404
Nov 6, 20253,800.003,950.003,765.003,845.003,845.002.53%81,327
Nov 5, 20253,755.003,985.003,690.003,750.003,750.00-2.09%114,468
Nov 4, 20253,750.003,995.003,680.003,830.003,830.001.06%147,296
Nov 3, 20253,950.003,965.003,715.003,790.003,790.00-2.94%173,958
Oct 31, 20253,895.003,995.003,895.003,905.003,905.00-0.51%51,874
Oct 30, 20254,025.004,060.003,890.003,925.003,925.00-3.33%155,868
Oct 29, 20254,225.004,225.004,040.004,060.004,060.00-1.69%92,518
Oct 28, 20254,005.004,245.004,005.004,130.004,130.003.12%137,330
Oct 27, 20254,030.004,070.003,960.004,005.004,005.00-0.62%118,192
Oct 24, 20254,120.004,195.004,005.004,030.004,030.00-3.01%147,079
Oct 23, 20254,190.004,325.004,150.004,155.004,155.00-0.84%73,657
Oct 22, 20254,260.004,285.004,130.004,190.004,190.00-1.76%79,960
Oct 21, 20254,380.004,420.004,210.004,265.004,265.00-2.63%163,583
Oct 20, 20254,375.004,440.004,330.004,380.004,380.000.11%85,295
Oct 17, 20254,535.004,575.004,355.004,375.004,375.00-5.30%178,374
Oct 16, 20254,595.004,645.004,505.004,620.004,620.00-0.43%160,863
Oct 15, 20254,810.004,850.004,555.004,640.004,640.00-3.53%181,313
Oct 14, 20255,040.005,280.004,745.004,810.004,810.00-4.37%235,712
Oct 13, 20254,410.005,200.004,410.005,030.005,030.007.94%353,567
Oct 10, 20254,800.004,845.004,620.004,660.004,660.000.22%174,935
Oct 2, 20254,400.004,925.004,400.004,650.004,650.006.65%783,425
Oct 1, 20253,895.004,450.003,890.004,360.004,360.0011.65%621,666
Sep 30, 20254,290.004,360.003,895.003,905.003,905.00-10.84%755,096
Sep 29, 20254,500.004,965.004,200.004,380.004,380.00-16.73%1,336,703
Aug 14, 20255,350.005,355.005,250.005,260.005,260.00-1.31%95,382
Aug 13, 20255,240.005,520.005,230.005,330.005,330.002.11%411,058
Aug 12, 20255,340.005,410.005,220.005,220.005,220.00-1.69%111,043
Aug 11, 20255,390.005,390.005,270.005,310.005,310.00-1.48%102,608
Aug 8, 20255,240.005,400.005,240.005,390.005,390.002.28%144,202
Aug 7, 20255,310.005,350.005,220.005,270.005,270.00-0.75%81,446
Aug 6, 20255,230.005,410.005,230.005,310.005,310.000.76%105,896
Aug 5, 20255,250.005,320.005,190.005,270.005,270.000.76%105,794
Aug 4, 20255,310.005,330.005,200.005,230.005,230.00-1.32%114,765
Aug 1, 20255,230.005,570.005,140.005,300.005,300.000.38%563,963
Jul 31, 20255,290.005,310.005,200.005,280.005,280.00-81,365
Jul 30, 20255,300.005,430.005,250.005,280.005,280.00-0.38%149,825
Jul 29, 20255,110.005,440.005,080.005,300.005,300.003.11%383,685
Jul 28, 20255,170.005,350.005,120.005,140.005,140.00-0.39%213,093
Jul 25, 20255,160.005,290.005,160.005,160.005,160.00-0.96%72,642
Jul 24, 20255,200.005,300.005,120.005,210.005,210.00-0.19%148,203
Jul 23, 20255,260.005,280.005,180.005,220.005,220.00-129,356
Jul 22, 20255,250.005,320.005,170.005,220.005,220.00-1.14%114,116
Jul 21, 20255,350.005,360.005,220.005,280.005,280.00-1.12%110,521
Jul 18, 20255,360.005,360.005,260.005,340.005,340.00-0.56%81,814
Jul 17, 20255,160.005,390.005,150.005,370.005,370.003.27%179,303
Jul 16, 20255,240.005,260.005,140.005,200.005,200.00-1.14%104,256
Jul 15, 20255,290.005,320.005,240.005,260.005,260.00-0.38%68,764
Jul 14, 20255,350.005,430.005,280.005,280.005,280.00-1.68%85,893
Jul 11, 20255,350.005,490.005,350.005,370.005,370.000.37%143,539
Jul 10, 20255,330.005,360.005,260.005,350.005,350.000.94%50,530
Jul 9, 20255,290.005,310.005,230.005,300.005,300.001.34%52,416
Jul 8, 20255,230.005,310.005,230.005,230.005,230.00-0.95%84,610
Jul 7, 20255,350.005,400.005,260.005,280.005,280.00-1.86%145,288
Jul 4, 20255,540.005,620.005,320.005,380.005,380.00-2.71%133,331
Jul 3, 20255,400.005,590.005,380.005,530.005,530.002.41%120,881
Jul 2, 20255,470.005,470.005,320.005,400.005,400.00-1.28%100,319
Jul 1, 20255,390.005,470.005,330.005,470.005,470.001.48%88,873
Jun 30, 20255,340.005,420.005,320.005,390.005,390.000.56%99,666
Jun 27, 20255,360.005,430.005,310.005,360.005,360.00-92,377
Jun 26, 20255,480.005,530.005,350.005,360.005,360.00-3.07%130,968
Jun 25, 20255,510.005,600.005,460.005,530.005,530.000.18%190,166
Jun 24, 20255,560.005,600.005,450.005,520.005,520.00-0.18%226,081
Jun 23, 20255,580.005,650.005,490.005,530.005,530.00-2.81%231,307
Jun 20, 20255,630.005,760.005,610.005,690.005,690.00-150,463
Jun 19, 20255,760.005,820.005,600.005,690.005,690.00-1.04%202,333
Jun 18, 20255,800.005,830.005,650.005,750.005,750.00-0.69%249,838
Jun 17, 20255,550.005,920.005,550.005,790.005,790.004.51%574,643
Jun 16, 20255,750.005,780.005,490.005,540.005,540.00-4.32%321,362
Jun 13, 20255,850.006,220.005,700.005,790.005,790.00-0.86%763,439
Jun 12, 20255,950.005,950.005,780.005,840.005,840.00-1.85%335,239
Jun 11, 20255,750.006,040.005,730.005,950.005,950.003.48%730,989
Jun 10, 20255,750.005,850.005,600.005,750.005,750.00-303,542
Jun 9, 20255,750.005,850.005,630.005,750.005,750.00-319,615
Jun 5, 20255,860.005,890.005,700.005,750.005,750.00-1.20%216,106