Singapore markets closed
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,061.82 -61.59 (-1.20%) Dow
37,735.11 -248.13 (-0.65%) Nasdaq
15,885.02 -290.08 (-1.79%) Bitcoin USD
62,694.52 -3,975.23 (-5.96%) CMC Crypto 200
885.54 0.00 (0.00%)
Access Bio, Inc. (950130.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 6,700.00 | 6,770.00 | 6,390.00 | 6,390.00 | 6,390.00 | 141,641 |
| 15 Apr 2024 | 6,780.00 | 6,890.00 | 6,700.00 | 6,770.00 | 6,770.00 | 81,168 |
| 12 Apr 2024 | 6,700.00 | 6,930.00 | 6,700.00 | 6,750.00 | 6,750.00 | 65,338 |
| 11 Apr 2024 | 6,620.00 | 6,850.00 | 6,600.00 | 6,700.00 | 6,700.00 | 54,680 |
| 09 Apr 2024 | 6,730.00 | 6,790.00 | 6,700.00 | 6,700.00 | 6,700.00 | 105,890 |
| 08 Apr 2024 | 6,970.00 | 7,000.00 | 6,760.00 | 6,770.00 | 6,770.00 | 127,331 |
| 05 Apr 2024 | 7,070.00 | 7,120.00 | 6,950.00 | 6,970.00 | 6,970.00 | 137,569 |
| 04 Apr 2024 | 7,150.00 | 7,270.00 | 7,120.00 | 7,130.00 | 7,130.00 | 100,264 |
| 03 Apr 2024 | 7,300.00 | 7,320.00 | 7,160.00 | 7,190.00 | 7,190.00 | 118,587 |
| 02 Apr 2024 | 7,500.00 | 7,550.00 | 7,300.00 | 7,320.00 | 7,320.00 | 127,149 |
| 01 Apr 2024 | 7,470.00 | 7,580.00 | 7,460.00 | 7,500.00 | 7,500.00 | 43,595 |
| 29 Mar 2024 | 7,420.00 | 7,580.00 | 7,360.00 | 7,460.00 | 7,460.00 | 90,922 |
| 28 Mar 2024 | 7,400.00 | 7,500.00 | 7,380.00 | 7,400.00 | 7,400.00 | 97,653 |
| 27 Mar 2024 | 7,700.00 | 7,790.00 | 7,410.00 | 7,420.00 | 7,420.00 | 153,370 |
| 26 Mar 2024 | 7,750.00 | 7,860.00 | 7,630.00 | 7,680.00 | 7,680.00 | 139,577 |
| 25 Mar 2024 | 7,960.00 | 8,210.00 | 7,830.00 | 7,830.00 | 7,830.00 | 172,248 |
| 22 Mar 2024 | 7,790.00 | 8,300.00 | 7,630.00 | 7,960.00 | 7,960.00 | 419,237 |
| 21 Mar 2024 | 7,830.00 | 7,960.00 | 7,690.00 | 7,790.00 | 7,790.00 | 273,116 |
| 20 Mar 2024 | 7,400.00 | 8,320.00 | 7,350.00 | 8,080.00 | 8,080.00 | 1,268,830 |
| 19 Mar 2024 | 7,450.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | 72,326 |
| 18 Mar 2024 | 7,400.00 | 7,510.00 | 7,390.00 | 7,480.00 | 7,480.00 | 60,542 |
| 15 Mar 2024 | 7,650.00 | 7,650.00 | 7,350.00 | 7,400.00 | 7,400.00 | 124,874 |
| 14 Mar 2024 | 7,680.00 | 7,760.00 | 7,410.00 | 7,650.00 | 7,650.00 | 81,158 |
| 13 Mar 2024 | 7,800.00 | 7,880.00 | 7,500.00 | 7,700.00 | 7,700.00 | 84,899 |
| 12 Mar 2024 | 7,750.00 | 7,840.00 | 7,720.00 | 7,800.00 | 7,800.00 | 61,575 |
| 11 Mar 2024 | 7,650.00 | 7,850.00 | 7,630.00 | 7,800.00 | 7,800.00 | 74,318 |
| 08 Mar 2024 | 7,460.00 | 7,690.00 | 7,460.00 | 7,680.00 | 7,680.00 | 90,620 |
| 07 Mar 2024 | 7,550.00 | 7,650.00 | 7,450.00 | 7,490.00 | 7,490.00 | 95,346 |
| 06 Mar 2024 | 7,550.00 | 7,710.00 | 7,550.00 | 7,570.00 | 7,570.00 | 62,136 |
| 05 Mar 2024 | 7,620.00 | 7,720.00 | 7,520.00 | 7,660.00 | 7,660.00 | 127,744 |
| 04 Mar 2024 | 7,800.00 | 7,860.00 | 7,650.00 | 7,670.00 | 7,670.00 | 120,139 |
| 29 Feb 2024 | 7,710.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 48,299 |
| 28 Feb 2024 | 7,670.00 | 7,850.00 | 7,580.00 | 7,780.00 | 7,780.00 | 89,053 |
| 27 Feb 2024 | 7,990.00 | 7,990.00 | 7,740.00 | 7,770.00 | 7,770.00 | 192,881 |
| 26 Feb 2024 | 8,140.00 | 8,150.00 | 7,990.00 | 7,990.00 | 7,990.00 | 84,422 |
| 23 Feb 2024 | 8,140.00 | 8,230.00 | 8,070.00 | 8,130.00 | 8,130.00 | 85,477 |
| 22 Feb 2024 | 8,200.00 | 8,260.00 | 8,100.00 | 8,140.00 | 8,140.00 | 61,685 |
| 21 Feb 2024 | 8,400.00 | 8,410.00 | 8,180.00 | 8,210.00 | 8,210.00 | 75,378 |
| 20 Feb 2024 | 8,270.00 | 8,400.00 | 8,210.00 | 8,370.00 | 8,370.00 | 86,347 |
| 19 Feb 2024 | 8,270.00 | 8,390.00 | 8,260.00 | 8,270.00 | 8,270.00 | 97,487 |
| 16 Feb 2024 | 8,210.00 | 8,380.00 | 8,150.00 | 8,270.00 | 8,270.00 | 107,142 |
| 15 Feb 2024 | 8,190.00 | 8,220.00 | 8,100.00 | 8,210.00 | 8,210.00 | 76,970 |
| 14 Feb 2024 | 8,160.00 | 8,230.00 | 8,080.00 | 8,190.00 | 8,190.00 | 56,217 |
| 13 Feb 2024 | 8,140.00 | 8,250.00 | 8,140.00 | 8,230.00 | 8,230.00 | 56,215 |
| 08 Feb 2024 | 8,150.00 | 8,210.00 | 8,110.00 | 8,140.00 | 8,140.00 | 50,667 |
| 07 Feb 2024 | 8,070.00 | 8,280.00 | 8,030.00 | 8,150.00 | 8,150.00 | 82,300 |
| 06 Feb 2024 | 8,010.00 | 8,140.00 | 7,980.00 | 8,040.00 | 8,040.00 | 52,386 |
| 05 Feb 2024 | 8,160.00 | 8,230.00 | 8,020.00 | 8,080.00 | 8,080.00 | 68,481 |
| 02 Feb 2024 | 8,030.00 | 8,150.00 | 8,030.00 | 8,140.00 | 8,140.00 | 43,947 |
| 01 Feb 2024 | 7,990.00 | 8,070.00 | 7,880.00 | 8,020.00 | 8,020.00 | 113,991 |
| 31 Jan 2024 | 8,240.00 | 8,240.00 | 8,010.00 | 8,050.00 | 8,050.00 | 128,378 |
| 30 Jan 2024 | 8,420.00 | 8,480.00 | 8,200.00 | 8,200.00 | 8,200.00 | 106,154 |
| 29 Jan 2024 | 8,180.00 | 8,800.00 | 8,080.00 | 8,380.00 | 8,380.00 | 374,148 |
| 26 Jan 2024 | 8,010.00 | 8,240.00 | 7,950.00 | 8,110.00 | 8,110.00 | 84,532 |
| 25 Jan 2024 | 8,410.00 | 8,450.00 | 8,040.00 | 8,040.00 | 8,040.00 | 236,737 |
| 24 Jan 2024 | 8,540.00 | 8,630.00 | 8,400.00 | 8,400.00 | 8,400.00 | 65,535 |
| 23 Jan 2024 | 8,280.00 | 8,640.00 | 8,250.00 | 8,570.00 | 8,570.00 | 122,574 |
| 22 Jan 2024 | 8,330.00 | 8,450.00 | 8,280.00 | 8,280.00 | 8,280.00 | 94,287 |
| 19 Jan 2024 | 8,330.00 | 8,450.00 | 8,280.00 | 8,280.00 | 8,280.00 | 95,847 |
| 18 Jan 2024 | 8,300.00 | 8,480.00 | 8,250.00 | 8,310.00 | 8,310.00 | 85,566 |
| 17 Jan 2024 | 8,570.00 | 8,650.00 | 8,250.00 | 8,360.00 | 8,360.00 | 180,721 |
| 16 Jan 2024 | 8,700.00 | 8,780.00 | 8,520.00 | 8,590.00 | 8,590.00 | 129,986 |
| 15 Jan 2024 | 8,910.00 | 8,990.00 | 8,720.00 | 8,720.00 | 8,720.00 | 161,529 |
| 12 Jan 2024 | 9,110.00 | 9,180.00 | 8,880.00 | 8,900.00 | 8,900.00 | 185,735 |
| 11 Jan 2024 | 9,110.00 | 9,200.00 | 9,090.00 | 9,180.00 | 9,180.00 | 123,700 |
| 10 Jan 2024 | 9,220.00 | 9,240.00 | 9,040.00 | 9,080.00 | 9,080.00 | 103,376 |
| 09 Jan 2024 | 8,980.00 | 9,240.00 | 8,980.00 | 9,220.00 | 9,220.00 | 206,929 |
| 08 Jan 2024 | 8,950.00 | 9,000.00 | 8,860.00 | 8,980.00 | 8,980.00 | 91,232 |
| 05 Jan 2024 | 8,950.00 | 9,170.00 | 8,910.00 | 8,950.00 | 8,950.00 | 168,545 |
| 04 Jan 2024 | 9,130.00 | 9,130.00 | 8,880.00 | 8,950.00 | 8,950.00 | 151,211 |
| 03 Jan 2024 | 9,010.00 | 9,120.00 | 8,970.00 | 9,090.00 | 9,090.00 | 182,261 |
| 02 Jan 2024 | 8,990.00 | 9,030.00 | 8,800.00 | 9,030.00 | 9,030.00 | 176,292 |
| 28 Dec 2023 | 8,840.00 | 8,970.00 | 8,710.00 | 8,970.00 | 8,970.00 | 162,084 |
| 27 Dec 2023 | 8,910.00 | 9,010.00 | 8,700.00 | 8,760.00 | 8,760.00 | 233,752 |
| 27 Dec 2023 | 871 Dividend | |||||
| 26 Dec 2023 | 9,000.00 | 9,200.00 | 8,880.00 | 8,880.00 | 8,009.00 | 322,552 |
| 22 Dec 2023 | 9,000.00 | 9,030.00 | 8,890.00 | 8,920.00 | 8,045.08 | 187,186 |
| 21 Dec 2023 | 9,320.00 | 9,330.00 | 8,930.00 | 8,950.00 | 8,072.13 | 349,401 |
| 20 Dec 2023 | 9,420.00 | 9,590.00 | 9,300.00 | 9,310.00 | 8,396.82 | 232,592 |
| 19 Dec 2023 | 9,350.00 | 9,510.00 | 9,160.00 | 9,360.00 | 8,441.92 | 204,567 |
| 18 Dec 2023 | 9,460.00 | 9,470.00 | 9,320.00 | 9,370.00 | 8,450.94 | 176,708 |
| 15 Dec 2023 | 9,360.00 | 9,460.00 | 9,250.00 | 9,450.00 | 8,523.09 | 199,535 |
| 14 Dec 2023 | 9,240.00 | 9,440.00 | 9,210.00 | 9,290.00 | 8,378.79 | 361,003 |
| 13 Dec 2023 | 9,670.00 | 9,750.00 | 9,050.00 | 9,200.00 | 8,297.61 | 666,208 |
| 12 Dec 2023 | 9,700.00 | 9,860.00 | 9,620.00 | 9,790.00 | 8,829.74 | 372,619 |
| 11 Dec 2023 | 10,360.00 | 10,420.00 | 9,820.00 | 9,900.00 | 8,928.95 | 679,625 |
| 08 Dec 2023 | 10,970.00 | 11,050.00 | 10,120.00 | 10,450.00 | 9,425.01 | 1,071,693 |
| 07 Dec 2023 | 11,260.00 | 11,700.00 | 10,900.00 | 10,950.00 | 9,875.96 | 2,003,243 |
| 06 Dec 2023 | 11,500.00 | 11,680.00 | 10,790.00 | 11,010.00 | 9,930.08 | 2,053,648 |
| 05 Dec 2023 | 9,250.00 | 12,140.00 | 9,160.00 | 11,790.00 | 10,633.57 | 7,868,955 |
| 04 Dec 2023 | 9,260.00 | 9,450.00 | 8,710.00 | 9,340.00 | 8,423.88 | 954,698 |
| 01 Dec 2023 | 8,660.00 | 9,700.00 | 8,600.00 | 9,480.00 | 8,550.15 | 2,588,047 |
| 30 Nov 2023 | 8,710.00 | 8,760.00 | 8,600.00 | 8,610.00 | 7,765.48 | 74,237 |
| 29 Nov 2023 | 8,820.00 | 8,850.00 | 8,590.00 | 8,690.00 | 7,837.64 | 124,058 |
| 28 Nov 2023 | 8,720.00 | 8,970.00 | 8,600.00 | 8,830.00 | 7,963.90 | 160,810 |
| 27 Nov 2023 | 8,860.00 | 9,050.00 | 8,670.00 | 8,760.00 | 7,900.77 | 196,365 |
| 24 Nov 2023 | 8,950.00 | 9,020.00 | 8,810.00 | 8,860.00 | 7,990.96 | 127,555 |
| 23 Nov 2023 | 9,000.00 | 9,100.00 | 8,900.00 | 8,960.00 | 8,081.15 | 107,099 |
| 22 Nov 2023 | 9,100.00 | 9,150.00 | 8,910.00 | 8,940.00 | 8,063.11 | 157,900 |
| 21 Nov 2023 | 9,170.00 | 9,210.00 | 8,950.00 | 9,170.00 | 8,270.56 | 133,510 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.