Stock listing
KRX:950130 Access Bio, Inc. (엑세스바이오) 주가
Follow Access Bio, Inc. into a list and get an email when it puts out news.
Share price · KRX:950130
₩1,924.00 KRW +4.00 (+0.2%)
Close on Oct 30, 2026
- Day range
- ₩1,857.00 – ₩1,970.00 KRWOct 30, 2026
- Volume
- 25,494 sharesOct 30, 2026
- Market cap
- ₩67.67B KRWAt the close on Oct 30, 2026 · price × 35.17M shares outstanding
- 52-week range
- ₩1,777.00 – ₩4,705.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩279.6M KRWMedian day 53,707 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:950130 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,924.00 | +4.00 | +0.2% | ₩1,920.00 | ₩1,970.00 | ₩1,857.00 | 25,494 | |
| ₩1,920.00 | -40.00 | -2.0% | ₩1,999.00 | ₩1,999.00 | ₩1,920.00 | 19,502 | |
| ₩1,960.00 | +37.00 | +1.9% | ₩1,935.00 | ₩1,970.00 | ₩1,920.00 | 31,057 | |
| ₩1,923.00 | +5.00 | +0.3% | ₩1,907.00 | ₩1,969.00 | ₩1,860.00 | 20,214 | |
| ₩1,918.00 | -41.00 | -2.1% | ₩1,921.00 | ₩1,980.00 | ₩1,777.00 | 45,605 | |
| ₩1,959.00 | -1.00 | -0.1% | ₩1,951.00 | ₩1,961.00 | ₩1,850.00 | 73,175 | |
| ₩1,960.00 | -70.00 | -3.4% | ₩2,030.00 | ₩2,030.00 | ₩1,951.00 | 98,329 | |
| ₩2,030.00 | -50.00 | -2.4% | ₩2,080.00 | ₩2,180.00 | ₩2,020.00 | 113,737 | |
| ₩2,080.00 | +70.00 | +3.5% | ₩2,045.00 | ₩2,490.00 | ₩2,045.00 | 1,044,511 | |
| ₩2,010.00 | +5.00 | +0.2% | ₩1,990.00 | ₩2,020.00 | ₩1,978.00 | 61,226 | |
| ₩2,005.00 | 0.00 | 0.0% | ₩1,971.00 | ₩2,070.00 | ₩1,971.00 | 40,203 | |
| ₩2,005.00 | -80.00 | -3.8% | ₩2,140.00 | ₩2,140.00 | ₩1,970.00 | 84,108 | |
| ₩2,085.00 | +45.00 | +2.2% | ₩2,040.00 | ₩2,145.00 | ₩2,040.00 | 27,769 | |
| ₩2,040.00 | -120.00 | -5.6% | ₩2,170.00 | ₩2,170.00 | ₩2,030.00 | 124,705 | |
| ₩2,160.00 | -80.00 | -3.6% | ₩2,255.00 | ₩2,260.00 | ₩2,160.00 | 43,352 | |
| ₩2,240.00 | -110.00 | -4.7% | ₩2,345.00 | ₩2,345.00 | ₩2,220.00 | 87,638 | |
| ₩2,350.00 | +165.00 | +7.6% | ₩2,255.00 | ₩2,480.00 | ₩2,220.00 | 498,625 | |
| ₩2,185.00 | +10.00 | +0.5% | ₩2,170.00 | ₩2,230.00 | ₩2,165.00 | 31,992 | |
| ₩2,175.00 | -15.00 | -0.7% | ₩2,190.00 | ₩2,200.00 | ₩2,120.00 | 49,447 | |
| ₩2,190.00 | +70.00 | +3.3% | ₩2,120.00 | ₩2,210.00 | ₩2,115.00 | 53,888 | |
| ₩2,120.00 | -50.00 | -2.3% | ₩2,280.00 | ₩2,280.00 | ₩2,100.00 | 178,208 | |
| ₩2,170.00 | -60.00 | -2.7% | ₩2,185.00 | ₩2,300.00 | ₩2,140.00 | 56,473 | |
| ₩2,230.00 | +25.00 | +1.1% | ₩2,230.00 | ₩2,325.00 | ₩2,220.00 | 46,532 | |
| ₩2,205.00 | +5.00 | +0.2% | ₩2,180.00 | ₩2,270.00 | ₩2,175.00 | 20,616 | |
| ₩2,200.00 | -15.00 | -0.7% | ₩2,225.00 | ₩2,270.00 | ₩2,100.00 | 77,393 | |
| ₩2,215.00 | -100.00 | -4.3% | ₩2,320.00 | ₩2,340.00 | ₩2,215.00 | 219,602 | |
| ₩2,315.00 | -135.00 | -5.5% | ₩2,470.00 | ₩2,470.00 | ₩2,285.00 | 166,750 | |
| ₩2,450.00 | -20.00 | -0.8% | ₩2,495.00 | ₩2,500.00 | ₩2,430.00 | 44,051 | |
| ₩2,470.00 | +20.00 | +0.8% | ₩2,500.00 | ₩2,500.00 | ₩2,410.00 | 28,484 | |
| ₩2,450.00 | -20.00 | -0.8% | ₩2,475.00 | ₩2,480.00 | ₩2,440.00 | 45,688 | |
| ₩2,470.00 | -5.00 | -0.2% | ₩2,430.00 | ₩2,545.00 | ₩2,430.00 | 96,497 | |
| ₩2,475.00 | +25.00 | +1.0% | ₩2,450.00 | ₩2,480.00 | ₩2,405.00 | 44,887 | |
| ₩2,450.00 | -45.00 | -1.8% | ₩2,500.00 | ₩2,500.00 | ₩2,400.00 | 46,331 | |
| ₩2,495.00 | +35.00 | +1.4% | ₩2,460.00 | ₩2,495.00 | ₩2,395.00 | 72,942 | |
| ₩2,460.00 | +5.00 | +0.2% | ₩2,460.00 | ₩2,510.00 | ₩2,415.00 | 69,335 | |
| ₩2,455.00 | -75.00 | -3.0% | ₩2,530.00 | ₩2,570.00 | ₩2,455.00 | 121,512 | |
| ₩2,530.00 | +5.00 | +0.2% | ₩2,525.00 | ₩2,570.00 | ₩2,460.00 | 50,053 | |
| ₩2,525.00 | +15.00 | +0.6% | ₩2,505.00 | ₩2,560.00 | ₩2,440.00 | 80,395 | |
| ₩2,510.00 | -60.00 | -2.3% | ₩2,570.00 | ₩2,650.00 | ₩2,425.00 | 99,316 | |
| ₩2,570.00 | 0.00 | 0.0% | ₩2,575.00 | ₩2,585.00 | ₩2,430.00 | 135,245 | |
| ₩2,570.00 | +45.00 | +1.8% | ₩2,570.00 | ₩2,640.00 | ₩2,395.00 | 270,145 | |
| ₩2,525.00 | +165.00 | +7.0% | ₩2,385.00 | ₩2,665.00 | ₩2,370.00 | 723,610 | |
| ₩2,360.00 | -5.00 | -0.2% | ₩2,365.00 | ₩2,375.00 | ₩2,315.00 | 60,395 | |
| ₩2,365.00 | 0.00 | 0.0% | ₩2,365.00 | ₩2,410.00 | ₩2,280.00 | 91,947 | |
| ₩2,365.00 | -40.00 | -1.7% | ₩2,350.00 | ₩2,400.00 | ₩2,290.00 | 221,830 | |
| ₩2,405.00 | +150.00 | +6.7% | ₩2,480.00 | ₩2,725.00 | ₩2,360.00 | 1,271,747 | |
| ₩2,255.00 | -65.00 | -2.8% | ₩2,350.00 | ₩2,350.00 | ₩2,190.00 | 37,812 | |
| ₩2,320.00 | +125.00 | +5.7% | ₩2,210.00 | ₩2,385.00 | ₩2,210.00 | 53,888 | |
| ₩2,195.00 | -85.00 | -3.7% | ₩2,240.00 | ₩2,255.00 | ₩2,175.00 | 18,277 | |
| ₩2,280.00 | -30.00 | -1.3% | ₩2,310.00 | ₩2,310.00 | ₩2,210.00 | 33,355 | |
| ₩2,310.00 | 0.00 | 0.0% | ₩2,370.00 | ₩2,370.00 | ₩2,230.00 | 29,280 | |
| ₩2,310.00 | -50.00 | -2.1% | ₩2,360.00 | ₩2,360.00 | ₩2,265.00 | 64,533 | |
| ₩2,360.00 | +20.00 | +0.9% | ₩2,355.00 | ₩2,390.00 | ₩2,285.00 | 50,683 | |
| ₩2,340.00 | -5.00 | -0.2% | ₩2,330.00 | ₩2,385.00 | ₩2,310.00 | 25,442 | |
| ₩2,345.00 | +45.00 | +2.0% | ₩2,300.00 | ₩2,375.00 | ₩2,265.00 | 38,014 | |
| ₩2,300.00 | -25.00 | -1.1% | ₩2,325.00 | ₩2,345.00 | ₩2,250.00 | 15,819 | |
| ₩2,325.00 | +10.00 | +0.4% | ₩2,315.00 | ₩2,345.00 | ₩2,275.00 | 24,955 | |
| ₩2,315.00 | -10.00 | -0.4% | ₩2,360.00 | ₩2,435.00 | ₩2,210.00 | 28,701 | |
| ₩2,325.00 | +60.00 | +2.6% | ₩2,205.00 | ₩2,375.00 | ₩2,205.00 | 32,937 | |
| ₩2,265.00 | +115.00 | +5.3% | ₩2,150.00 | ₩2,320.00 | ₩2,150.00 | 48,448 | |
| ₩2,150.00 | +100.00 | +4.9% | ₩2,070.00 | ₩2,190.00 | ₩2,050.00 | 58,516 | |
| ₩2,050.00 | +30.00 | +1.5% | ₩2,000.00 | ₩2,125.00 | ₩1,945.00 | 53,526 |
- Ticker
- KRX:950130
- Asset type
- Stock
- Sector
- Health care
- Industry
- Diagnostics & research services
- Exchange
- KRX
- Currency
- KRW
Access Bio, Inc. on 6ix
- Sector
- Health care
- Industry
- Diagnostics & research services
Log in to ask 6ix AI your own questions about Access Bio, Inc.