OliX PharmaceuticalsInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 14,390.00 | 14,640.00 | 14,190.00 | 14,380.00 | 14,380.00 | 27,080 |
| 2024-01-29 | 14,800.00 | 15,000.00 | 14,220.00 | 14,390.00 | 14,390.00 | 50,159 |
| 2024-01-26 | 14,450.00 | 15,000.00 | 14,430.00 | 14,850.00 | 14,850.00 | 42,820 |
| 2024-01-25 | 14,800.00 | 14,810.00 | 14,260.00 | 14,450.00 | 14,450.00 | 37,557 |
| 2024-01-24 | 15,330.00 | 15,500.00 | 14,800.00 | 14,830.00 | 14,830.00 | 32,836 |
| 2024-01-23 | 14,800.00 | 15,450.00 | 14,670.00 | 15,330.00 | 15,330.00 | 50,959 |
| 2024-01-22 | 15,100.00 | 15,260.00 | 14,550.00 | 14,800.00 | 14,800.00 | 57,285 |
| 2024-01-19 | 14,500.00 | 15,660.00 | 14,360.00 | 15,100.00 | 15,100.00 | 116,259 |
| 2024-01-18 | 15,050.00 | 15,210.00 | 14,300.00 | 14,500.00 | 14,500.00 | 56,232 |
| 2024-01-17 | 15,210.00 | 16,730.00 | 14,560.00 | 14,880.00 | 14,880.00 | 277,143 |
| 2024-01-16 | 15,130.00 | 15,930.00 | 15,130.00 | 15,250.00 | 15,250.00 | 65,403 |
| 2024-01-15 | 15,850.00 | 15,940.00 | 15,150.00 | 15,320.00 | 15,320.00 | 90,012 |
| 2024-01-12 | 17,650.00 | 17,710.00 | 15,760.00 | 15,850.00 | 15,850.00 | 211,894 |
| 2024-01-11 | 16,700.00 | 17,870.00 | 16,600.00 | 17,290.00 | 17,290.00 | 412,278 |
| 2024-01-10 | 16,500.00 | 16,800.00 | 16,200.00 | 16,700.00 | 16,700.00 | 139,603 |
| 2024-01-09 | 16,440.00 | 16,730.00 | 16,020.00 | 16,230.00 | 16,230.00 | 77,800 |
| 2024-01-08 | 15,980.00 | 16,460.00 | 15,500.00 | 16,450.00 | 16,450.00 | 104,128 |
| 2024-01-05 | 15,750.00 | 16,950.00 | 15,200.00 | 15,840.00 | 15,840.00 | 543,486 |
| 2024-01-04 | 15,330.00 | 15,340.00 | 14,290.00 | 14,320.00 | 14,320.00 | 83,522 |
| 2024-01-03 | 15,040.00 | 15,490.00 | 15,030.00 | 15,340.00 | 15,340.00 | 66,289 |
| 2024-01-02 | 14,530.00 | 15,210.00 | 14,200.00 | 15,190.00 | 15,190.00 | 74,571 |
| 2023-12-28 | 14,700.00 | 14,800.00 | 14,300.00 | 14,580.00 | 14,580.00 | 64,412 |
| 2023-12-27 | 14,440.00 | 15,020.00 | 14,350.00 | 14,640.00 | 14,640.00 | 91,904 |
| 2023-12-26 | 14,680.00 | 15,120.00 | 14,050.00 | 14,290.00 | 14,290.00 | 102,974 |
| 2023-12-22 | 14,410.00 | 14,830.00 | 14,110.00 | 14,830.00 | 14,830.00 | 74,539 |
| 2023-12-21 | 13,770.00 | 14,840.00 | 13,610.00 | 14,440.00 | 14,440.00 | 133,550 |
| 2023-12-20 | 13,950.00 | 14,040.00 | 13,520.00 | 13,770.00 | 13,770.00 | 58,134 |
| 2023-12-19 | 13,190.00 | 13,930.00 | 13,100.00 | 13,930.00 | 13,930.00 | 83,672 |
| 2023-12-18 | 13,280.00 | 13,450.00 | 13,090.00 | 13,190.00 | 13,190.00 | 70,217 |
| 2023-12-15 | 13,160.00 | 13,270.00 | 13,080.00 | 13,260.00 | 13,260.00 | 34,179 |
| 2023-12-14 | 13,380.00 | 13,450.00 | 13,050.00 | 13,150.00 | 13,150.00 | 28,954 |
| 2023-12-13 | 13,290.00 | 13,450.00 | 13,000.00 | 13,230.00 | 13,230.00 | 43,045 |
| 2023-12-12 | 13,210.00 | 13,290.00 | 13,080.00 | 13,230.00 | 13,230.00 | 34,163 |
| 2023-12-11 | 13,360.00 | 13,630.00 | 13,190.00 | 13,200.00 | 13,200.00 | 51,554 |
| 2023-12-08 | 13,710.00 | 14,050.00 | 13,200.00 | 13,340.00 | 13,340.00 | 63,108 |
| 2023-12-07 | 13,190.00 | 13,790.00 | 13,160.00 | 13,660.00 | 13,660.00 | 93,145 |
| 2023-12-06 | 13,380.00 | 13,510.00 | 13,200.00 | 13,260.00 | 13,260.00 | 25,007 |
| 2023-12-05 | 13,600.00 | 13,600.00 | 13,170.00 | 13,380.00 | 13,380.00 | 41,468 |
| 2023-12-04 | 13,890.00 | 13,890.00 | 13,430.00 | 13,450.00 | 13,450.00 | 42,006 |
| 2023-12-01 | 13,750.00 | 14,000.00 | 13,700.00 | 13,890.00 | 13,890.00 | 24,510 |
| 2023-11-30 | 13,570.00 | 13,840.00 | 13,570.00 | 13,750.00 | 13,750.00 | 24,785 |
| 2023-11-29 | 14,100.00 | 14,100.00 | 13,500.00 | 13,570.00 | 13,570.00 | 107,928 |
| 2023-11-28 | 14,380.00 | 14,380.00 | 13,950.00 | 14,100.00 | 14,100.00 | 23,124 |
| 2023-11-27 | 13,950.00 | 14,980.00 | 13,800.00 | 14,380.00 | 14,380.00 | 67,247 |
| 2023-11-24 | 14,370.00 | 14,370.00 | 13,920.00 | 14,120.00 | 14,120.00 | 37,385 |
| 2023-11-23 | 13,830.00 | 14,430.00 | 13,730.00 | 14,350.00 | 14,350.00 | 53,508 |
| 2023-11-22 | 14,100.00 | 14,100.00 | 13,800.00 | 13,900.00 | 13,900.00 | 28,293 |
| 2023-11-21 | 14,030.00 | 14,140.00 | 13,970.00 | 14,100.00 | 14,100.00 | 23,775 |
| 2023-11-20 | 13,600.00 | 14,080.00 | 13,600.00 | 14,030.00 | 14,030.00 | 41,114 |
| 2023-11-17 | 13,950.00 | 13,950.00 | 13,530.00 | 13,600.00 | 13,600.00 | 20,391 |
| 2023-11-16 | 13,800.00 | 14,000.00 | 13,600.00 | 13,830.00 | 13,830.00 | 41,852 |
| 2023-11-15 | 13,490.00 | 13,800.00 | 13,450.00 | 13,700.00 | 13,700.00 | 32,444 |
| 2023-11-14 | 13,010.00 | 13,500.00 | 13,010.00 | 13,320.00 | 13,320.00 | 20,660 |
| 2023-11-13 | 13,450.00 | 13,590.00 | 12,990.00 | 12,990.00 | 12,990.00 | 67,585 |
| 2023-11-10 | 13,670.00 | 13,860.00 | 13,100.00 | 13,640.00 | 13,640.00 | 88,398 |
| 2023-11-09 | 14,050.00 | 14,260.00 | 13,640.00 | 13,670.00 | 13,670.00 | 63,858 |
| 2023-11-08 | 14,120.00 | 14,590.00 | 14,050.00 | 14,100.00 | 14,100.00 | 77,627 |
| 2023-11-07 | 14,500.00 | 14,500.00 | 13,910.00 | 14,040.00 | 14,040.00 | 42,647 |
| 2023-11-06 | 14,180.00 | 14,430.00 | 13,900.00 | 14,300.00 | 14,300.00 | 61,146 |
| 2023-11-03 | 13,750.00 | 14,200.00 | 13,540.00 | 14,120.00 | 14,120.00 | 44,356 |
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.