OliX PharmaceuticalsInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 14,250.00 | 16,420.00 | 14,250.00 | 15,900.00 | 15,900.00 | 1,044,987 |
| 2024-07-25 | 14,660.00 | 14,820.00 | 13,800.00 | 14,050.00 | 14,050.00 | 259,141 |
| 2024-07-24 | 15,660.00 | 16,100.00 | 14,710.00 | 14,870.00 | 14,870.00 | 432,078 |
| 2024-07-23 | 15,700.00 | 16,530.00 | 15,580.00 | 16,100.00 | 16,100.00 | 886,153 |
| 2024-07-22 | 13,860.00 | 17,300.00 | 13,700.00 | 16,070.00 | 16,070.00 | 3,376,252 |
| 2024-07-19 | 11,680.00 | 13,950.00 | 11,680.00 | 13,320.00 | 13,320.00 | 1,633,715 |
| 2024-07-18 | 10,500.00 | 12,470.00 | 10,490.00 | 11,600.00 | 11,600.00 | 432,867 |
| 2024-07-17 | 11,060.00 | 11,550.00 | 10,750.00 | 10,860.00 | 10,860.00 | 103,258 |
| 2024-07-16 | 10,740.00 | 11,160.00 | 10,630.00 | 11,060.00 | 11,060.00 | 50,217 |
| 2024-07-15 | 10,810.00 | 11,450.00 | 10,290.00 | 10,740.00 | 10,740.00 | 160,900 |
| 2024-07-12 | 10,280.00 | 11,340.00 | 10,140.00 | 10,810.00 | 10,810.00 | 290,909 |
| 2024-07-11 | 9,300.00 | 10,760.00 | 9,250.00 | 10,410.00 | 10,410.00 | 236,563 |
| 2024-07-10 | 9,370.00 | 9,600.00 | 9,150.00 | 9,280.00 | 9,280.00 | 46,951 |
| 2024-07-09 | 9,400.00 | 9,600.00 | 9,250.00 | 9,360.00 | 9,360.00 | 39,473 |
| 2024-07-08 | 9,170.00 | 9,650.00 | 9,170.00 | 9,500.00 | 9,500.00 | 50,433 |
| 2024-07-05 | 8,810.00 | 9,220.00 | 8,790.00 | 9,120.00 | 9,120.00 | 40,263 |
| 2024-07-04 | 9,080.00 | 9,100.00 | 8,870.00 | 8,880.00 | 8,880.00 | 21,457 |
| 2024-07-03 | 9,170.00 | 9,320.00 | 8,880.00 | 9,080.00 | 9,080.00 | 31,627 |
| 2024-07-02 | 8,960.00 | 9,340.00 | 8,960.00 | 9,170.00 | 9,170.00 | 44,037 |
| 2024-07-01 | 8,760.00 | 9,500.00 | 8,690.00 | 9,400.00 | 9,400.00 | 81,116 |
| 2024-06-28 | 8,990.00 | 9,080.00 | 8,560.00 | 8,750.00 | 8,750.00 | 76,772 |
| 2024-06-27 | 9,380.00 | 9,380.00 | 8,850.00 | 8,900.00 | 8,900.00 | 77,888 |
| 2024-06-26 | 9,300.00 | 9,580.00 | 9,050.00 | 9,190.00 | 9,190.00 | 69,676 |
| 2024-06-25 | 9,500.00 | 9,700.00 | 9,000.00 | 9,280.00 | 9,280.00 | 178,985 |
| 2024-06-24 | 8,600.00 | 9,800.00 | 8,280.00 | 9,550.00 | 9,550.00 | 765,861 |
| 2024-06-21 | 12,540.00 | 12,540.00 | 11,400.00 | 11,560.00 | 11,560.00 | 228,516 |
| 2024-06-20 | 13,260.00 | 13,460.00 | 12,500.00 | 12,620.00 | 12,620.00 | 106,846 |
| 2024-06-19 | 13,310.00 | 13,520.00 | 13,010.00 | 13,260.00 | 13,260.00 | 32,496 |
| 2024-06-18 | 13,160.00 | 13,480.00 | 13,050.00 | 13,270.00 | 13,270.00 | 34,758 |
| 2024-06-17 | 13,410.00 | 13,690.00 | 12,900.00 | 13,290.00 | 13,290.00 | 49,428 |
| 2024-06-14 | 13,810.00 | 14,100.00 | 13,430.00 | 13,430.00 | 13,430.00 | 49,830 |
| 2024-06-13 | 14,240.00 | 14,380.00 | 13,800.00 | 13,810.00 | 13,810.00 | 73,579 |
| 2024-06-12 | 14,200.00 | 14,400.00 | 14,130.00 | 14,240.00 | 14,240.00 | 31,447 |
| 2024-06-11 | 14,170.00 | 14,370.00 | 14,100.00 | 14,200.00 | 14,200.00 | 22,040 |
| 2024-06-10 | 14,460.00 | 14,560.00 | 14,100.00 | 14,170.00 | 14,170.00 | 48,229 |
| 2024-06-07 | 14,440.00 | 14,790.00 | 14,190.00 | 14,740.00 | 14,740.00 | 50,760 |
| 2024-06-05 | 14,630.00 | 14,790.00 | 14,270.00 | 14,420.00 | 14,420.00 | 24,187 |
| 2024-06-04 | 14,900.00 | 14,940.00 | 14,600.00 | 14,630.00 | 14,630.00 | 40,828 |
| 2024-06-03 | 14,150.00 | 15,060.00 | 14,140.00 | 14,900.00 | 14,900.00 | 67,866 |
| 2024-05-31 | 14,300.00 | 15,000.00 | 14,000.00 | 14,200.00 | 14,200.00 | 46,403 |
| 2024-05-30 | 14,160.00 | 14,220.00 | 13,980.00 | 14,140.00 | 14,140.00 | 22,632 |
| 2024-05-29 | 14,260.00 | 14,380.00 | 14,000.00 | 14,160.00 | 14,160.00 | 27,896 |
| 2024-05-28 | 14,010.00 | 14,550.00 | 13,980.00 | 14,390.00 | 14,390.00 | 46,809 |
| 2024-05-27 | 14,200.00 | 14,660.00 | 14,020.00 | 14,020.00 | 14,020.00 | 79,007 |
| 2024-05-24 | 14,260.00 | 14,640.00 | 13,890.00 | 14,430.00 | 14,430.00 | 53,620 |
| 2024-05-23 | 14,520.00 | 14,660.00 | 14,240.00 | 14,260.00 | 14,260.00 | 61,897 |
| 2024-05-22 | 14,660.00 | 14,940.00 | 14,520.00 | 14,520.00 | 14,520.00 | 48,361 |
| 2024-05-21 | 14,920.00 | 15,090.00 | 14,700.00 | 14,900.00 | 14,900.00 | 22,287 |
| 2024-05-20 | 14,900.00 | 15,030.00 | 14,700.00 | 14,920.00 | 14,920.00 | 24,839 |
| 2024-05-17 | 14,950.00 | 15,190.00 | 14,230.00 | 14,820.00 | 14,820.00 | 30,078 |
| 2024-05-16 | 15,200.00 | 15,390.00 | 14,930.00 | 15,180.00 | 15,180.00 | 34,860 |
| 2024-05-14 | 14,860.00 | 15,430.00 | 14,600.00 | 15,200.00 | 15,200.00 | 43,113 |
| 2024-05-13 | 14,710.00 | 14,800.00 | 14,330.00 | 14,710.00 | 14,710.00 | 31,666 |
| 2024-05-10 | 14,860.00 | 14,960.00 | 14,600.00 | 14,750.00 | 14,750.00 | 32,319 |
| 2024-05-09 | 15,070.00 | 15,350.00 | 14,800.00 | 14,840.00 | 14,840.00 | 25,143 |
| 2024-05-08 | 15,300.00 | 15,520.00 | 15,110.00 | 15,120.00 | 15,120.00 | 20,821 |
| 2024-05-07 | 15,420.00 | 15,600.00 | 15,200.00 | 15,300.00 | 15,300.00 | 25,102 |
| 2024-05-03 | 15,480.00 | 15,630.00 | 15,200.00 | 15,400.00 | 15,400.00 | 23,338 |
| 2024-05-02 | 15,520.00 | 15,680.00 | 15,300.00 | 15,340.00 | 15,340.00 | 34,037 |
| 2024-04-30 | 15,450.00 | 15,870.00 | 15,380.00 | 15,670.00 | 15,670.00 | 36,832 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.