OliX PharmaceuticalsInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 15,070.00 | 15,670.00 | 15,050.00 | 15,500.00 | 15,500.00 | 35,840 |
| 2024-04-26 | 15,440.00 | 15,930.00 | 15,150.00 | 15,220.00 | 15,220.00 | 43,715 |
| 2024-04-25 | 15,480.00 | 15,860.00 | 14,800.00 | 15,310.00 | 15,310.00 | 109,400 |
| 2024-04-24 | 16,400.00 | 16,400.00 | 15,480.00 | 15,570.00 | 15,570.00 | 75,543 |
| 2024-04-23 | 15,220.00 | 16,460.00 | 15,220.00 | 16,000.00 | 16,000.00 | 133,992 |
| 2024-04-22 | 14,700.00 | 15,470.00 | 14,700.00 | 15,240.00 | 15,240.00 | 48,827 |
| 2024-04-19 | 14,900.00 | 14,970.00 | 14,350.00 | 14,970.00 | 14,970.00 | 35,361 |
| 2024-04-18 | 13,940.00 | 14,760.00 | 13,940.00 | 14,700.00 | 14,700.00 | 38,626 |
| 2024-04-17 | 13,970.00 | 14,300.00 | 13,870.00 | 13,940.00 | 13,940.00 | 34,313 |
| 2024-04-16 | 14,630.00 | 14,630.00 | 13,960.00 | 13,960.00 | 13,960.00 | 41,802 |
| 2024-04-15 | 14,900.00 | 14,900.00 | 14,400.00 | 14,670.00 | 14,670.00 | 32,330 |
| 2024-04-12 | 14,410.00 | 15,180.00 | 14,410.00 | 15,130.00 | 15,130.00 | 49,177 |
| 2024-04-11 | 14,120.00 | 15,880.00 | 14,120.00 | 14,410.00 | 14,410.00 | 125,472 |
| 2024-04-09 | 14,740.00 | 14,900.00 | 14,600.00 | 14,740.00 | 14,740.00 | 26,643 |
| 2024-04-08 | 14,700.00 | 14,920.00 | 14,340.00 | 14,740.00 | 14,740.00 | 23,932 |
| 2024-04-05 | 15,000.00 | 15,070.00 | 14,600.00 | 14,700.00 | 14,700.00 | 50,913 |
| 2024-04-04 | 15,450.00 | 15,470.00 | 14,840.00 | 15,170.00 | 15,170.00 | 50,079 |
| 2024-04-03 | 15,030.00 | 15,460.00 | 14,860.00 | 15,450.00 | 15,450.00 | 49,216 |
| 2024-04-02 | 16,370.00 | 16,370.00 | 15,000.00 | 15,210.00 | 15,210.00 | 189,188 |
| 2024-04-01 | 16,800.00 | 16,840.00 | 16,370.00 | 16,450.00 | 16,450.00 | 42,549 |
| 2024-03-29 | 16,400.00 | 16,850.00 | 16,260.00 | 16,650.00 | 16,650.00 | 64,254 |
| 2024-03-28 | 16,820.00 | 16,940.00 | 16,140.00 | 16,160.00 | 16,160.00 | 68,261 |
| 2024-03-27 | 17,350.00 | 17,640.00 | 16,700.00 | 16,820.00 | 16,820.00 | 83,208 |
| 2024-03-26 | 17,450.00 | 17,820.00 | 16,940.00 | 17,280.00 | 17,280.00 | 131,321 |
| 2024-03-25 | 16,860.00 | 17,720.00 | 16,600.00 | 17,330.00 | 17,330.00 | 170,430 |
| 2024-03-22 | 15,800.00 | 17,230.00 | 15,420.00 | 16,860.00 | 16,860.00 | 263,416 |
| 2024-03-21 | 15,200.00 | 15,800.00 | 15,200.00 | 15,640.00 | 15,640.00 | 59,372 |
| 2024-03-20 | 15,240.00 | 15,550.00 | 15,090.00 | 15,200.00 | 15,200.00 | 59,080 |
| 2024-03-19 | 16,060.00 | 16,210.00 | 15,300.00 | 15,390.00 | 15,390.00 | 113,159 |
| 2024-03-18 | 16,430.00 | 16,980.00 | 16,200.00 | 16,210.00 | 16,210.00 | 107,251 |
| 2024-03-15 | 17,070.00 | 17,500.00 | 16,100.00 | 16,430.00 | 16,430.00 | 173,307 |
| 2024-03-14 | 17,000.00 | 17,200.00 | 16,300.00 | 16,540.00 | 16,540.00 | 193,186 |
| 2024-03-13 | 17,000.00 | 17,430.00 | 16,510.00 | 17,000.00 | 17,000.00 | 107,016 |
| 2024-03-12 | 17,060.00 | 17,420.00 | 16,500.00 | 17,000.00 | 17,000.00 | 142,353 |
| 2024-03-11 | 18,340.00 | 18,490.00 | 16,760.00 | 17,060.00 | 17,060.00 | 312,704 |
| 2024-03-08 | 18,000.00 | 18,440.00 | 17,630.00 | 18,040.00 | 18,040.00 | 242,912 |
| 2024-03-07 | 17,540.00 | 17,850.00 | 16,950.00 | 17,580.00 | 17,580.00 | 174,403 |
| 2024-03-06 | 17,000.00 | 17,890.00 | 16,550.00 | 17,540.00 | 17,540.00 | 358,157 |
| 2024-03-05 | 15,770.00 | 16,950.00 | 15,700.00 | 16,580.00 | 16,580.00 | 123,392 |
| 2024-03-04 | 16,450.00 | 16,450.00 | 15,790.00 | 16,000.00 | 16,000.00 | 54,167 |
| 2024-02-29 | 17,000.00 | 17,030.00 | 15,730.00 | 15,930.00 | 15,930.00 | 161,756 |
| 2024-02-28 | 16,790.00 | 17,550.00 | 16,660.00 | 16,900.00 | 16,900.00 | 170,360 |
| 2024-02-27 | 17,020.00 | 18,000.00 | 16,600.00 | 16,810.00 | 16,810.00 | 350,204 |
| 2024-02-26 | 16,600.00 | 16,940.00 | 16,030.00 | 16,810.00 | 16,810.00 | 177,691 |
| 2024-02-23 | 15,500.00 | 17,020.00 | 15,500.00 | 16,650.00 | 16,650.00 | 413,428 |
| 2024-02-22 | 15,300.00 | 15,660.00 | 15,100.00 | 15,490.00 | 15,490.00 | 91,559 |
| 2024-02-21 | 15,190.00 | 15,800.00 | 14,880.00 | 15,280.00 | 15,280.00 | 113,574 |
| 2024-02-20 | 14,160.00 | 15,570.00 | 13,900.00 | 15,220.00 | 15,220.00 | 191,223 |
| 2024-02-19 | 14,250.00 | 14,350.00 | 13,830.00 | 14,160.00 | 14,160.00 | 37,906 |
| 2024-02-16 | 14,100.00 | 14,270.00 | 13,830.00 | 14,100.00 | 14,100.00 | 26,836 |
| 2024-02-15 | 13,900.00 | 14,070.00 | 13,600.00 | 14,070.00 | 14,070.00 | 32,693 |
| 2024-02-14 | 13,840.00 | 13,880.00 | 13,480.00 | 13,850.00 | 13,850.00 | 28,301 |
| 2024-02-13 | 13,310.00 | 13,890.00 | 13,310.00 | 13,800.00 | 13,800.00 | 42,035 |
| 2024-02-08 | 13,700.00 | 13,730.00 | 13,500.00 | 13,520.00 | 13,520.00 | 26,192 |
| 2024-02-07 | 13,930.00 | 14,000.00 | 13,170.00 | 13,640.00 | 13,640.00 | 90,498 |
| 2024-02-06 | 14,000.00 | 14,170.00 | 13,750.00 | 13,930.00 | 13,930.00 | 45,740 |
| 2024-02-05 | 14,290.00 | 14,290.00 | 13,760.00 | 14,000.00 | 14,000.00 | 31,393 |
| 2024-02-02 | 13,810.00 | 14,400.00 | 13,710.00 | 13,930.00 | 13,930.00 | 43,706 |
| 2024-02-01 | 14,970.00 | 14,970.00 | 13,650.00 | 13,810.00 | 13,810.00 | 125,610 |
| 2024-01-31 | 14,600.00 | 15,360.00 | 14,280.00 | 14,970.00 | 14,970.00 | 120,387 |
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.