OliX PharmaceuticalsInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 13,330.00 | 13,930.00 | 13,310.00 | 13,750.00 | 13,750.00 | 41,292 |
| 2023-11-01 | 12,960.00 | 13,610.00 | 12,960.00 | 13,300.00 | 13,300.00 | 51,291 |
| 2023-10-31 | 13,520.00 | 13,690.00 | 12,930.00 | 12,930.00 | 12,930.00 | 40,665 |
| 2023-10-30 | 12,950.00 | 13,600.00 | 12,950.00 | 13,430.00 | 13,430.00 | 24,080 |
| 2023-10-27 | 13,170.00 | 13,660.00 | 12,930.00 | 13,250.00 | 13,250.00 | 41,852 |
| 2023-10-26 | 13,330.00 | 13,550.00 | 12,900.00 | 13,290.00 | 13,290.00 | 59,842 |
| 2023-10-25 | 14,260.00 | 14,260.00 | 13,600.00 | 13,670.00 | 13,670.00 | 50,294 |
| 2023-10-24 | 14,430.00 | 14,610.00 | 13,240.00 | 14,250.00 | 14,250.00 | 110,245 |
| 2023-10-23 | 14,810.00 | 15,060.00 | 14,250.00 | 14,330.00 | 14,330.00 | 79,077 |
| 2023-10-20 | 15,910.00 | 15,920.00 | 14,790.00 | 15,060.00 | 15,060.00 | 105,757 |
| 2023-10-19 | 15,950.00 | 16,900.00 | 15,320.00 | 16,000.00 | 16,000.00 | 264,118 |
| 2023-10-18 | 16,280.00 | 16,280.00 | 15,610.00 | 15,670.00 | 15,670.00 | 58,602 |
| 2023-10-17 | 16,000.00 | 16,550.00 | 16,000.00 | 16,290.00 | 16,290.00 | 54,324 |
| 2023-10-16 | 15,810.00 | 16,070.00 | 15,420.00 | 15,700.00 | 15,700.00 | 45,287 |
| 2023-10-13 | 16,490.00 | 16,570.00 | 15,950.00 | 16,070.00 | 16,070.00 | 53,844 |
| 2023-10-12 | 16,600.00 | 17,090.00 | 16,380.00 | 16,510.00 | 16,510.00 | 109,996 |
| 2023-10-11 | 15,910.00 | 16,350.00 | 15,900.00 | 16,200.00 | 16,200.00 | 76,948 |
| 2023-10-10 | 16,930.00 | 16,930.00 | 15,800.00 | 15,800.00 | 15,800.00 | 105,315 |
| 2023-10-06 | 15,450.00 | 16,970.00 | 15,450.00 | 16,970.00 | 16,970.00 | 163,602 |
| 2023-10-05 | 15,560.00 | 15,800.00 | 15,160.00 | 15,430.00 | 15,430.00 | 73,767 |
| 2023-10-04 | 16,150.00 | 16,200.00 | 15,430.00 | 15,560.00 | 15,560.00 | 69,148 |
| 2023-09-27 | 15,500.00 | 16,180.00 | 15,060.00 | 16,050.00 | 16,050.00 | 71,317 |
| 2023-09-26 | 16,180.00 | 16,330.00 | 15,590.00 | 15,600.00 | 15,600.00 | 98,242 |
| 2023-09-25 | 16,500.00 | 16,710.00 | 15,560.00 | 16,200.00 | 16,200.00 | 69,827 |
| 2023-09-22 | 17,010.00 | 17,290.00 | 16,500.00 | 16,500.00 | 16,500.00 | 123,679 |
| 2023-09-21 | 17,640.00 | 17,840.00 | 17,000.00 | 17,100.00 | 17,100.00 | 164,853 |
| 2023-09-20 | 19,000.00 | 19,560.00 | 17,710.00 | 17,850.00 | 17,850.00 | 332,330 |
| 2023-09-19 | 19,040.00 | 19,190.00 | 18,180.00 | 18,530.00 | 18,530.00 | 177,490 |
| 2023-09-18 | 19,550.00 | 20,400.00 | 18,930.00 | 19,040.00 | 19,040.00 | 173,930 |
| 2023-09-15 | 20,800.00 | 21,100.00 | 19,430.00 | 19,600.00 | 19,600.00 | 205,628 |
| 2023-09-14 | 20,200.00 | 20,700.00 | 19,420.00 | 20,350.00 | 20,350.00 | 233,985 |
| 2023-09-13 | 21,700.00 | 24,100.00 | 19,640.00 | 19,970.00 | 19,970.00 | 1,382,029 |
| 2023-09-12 | 23,700.00 | 24,200.00 | 20,950.00 | 22,050.00 | 22,050.00 | 537,006 |
| 2023-09-11 | 24,850.00 | 25,550.00 | 22,850.00 | 23,100.00 | 23,100.00 | 477,678 |
| 2023-09-08 | 23,600.00 | 25,950.00 | 23,600.00 | 25,050.00 | 25,050.00 | 1,267,698 |
| 2023-09-07 | 23,550.00 | 23,950.00 | 22,450.00 | 23,600.00 | 23,600.00 | 744,521 |
| 2023-09-06 | 20,550.00 | 25,200.00 | 19,920.00 | 23,750.00 | 23,750.00 | 4,216,497 |
| 2023-09-05 | 19,030.00 | 20,450.00 | 18,990.00 | 19,410.00 | 19,410.00 | 341,877 |
| 2023-09-04 | 18,400.00 | 19,390.00 | 17,640.00 | 19,030.00 | 19,030.00 | 396,770 |
| 2023-09-01 | 19,360.00 | 19,400.00 | 17,900.00 | 17,900.00 | 17,900.00 | 269,379 |
| 2023-08-31 | 19,190.00 | 21,100.00 | 18,850.00 | 19,560.00 | 19,560.00 | 829,730 |
| 2023-08-30 | 15,470.00 | 19,740.00 | 15,470.00 | 19,000.00 | 19,000.00 | 875,241 |
| 2023-08-29 | 15,370.00 | 15,600.00 | 14,960.00 | 15,460.00 | 15,460.00 | 96,918 |
| 2023-08-28 | 15,910.00 | 16,100.00 | 15,720.00 | 15,830.00 | 15,830.00 | 33,821 |
| 2023-08-25 | 16,000.00 | 16,500.00 | 15,820.00 | 15,900.00 | 15,900.00 | 37,459 |
| 2023-08-24 | 15,910.00 | 16,180.00 | 15,760.00 | 16,050.00 | 16,050.00 | 37,891 |
| 2023-08-23 | 15,430.00 | 16,380.00 | 15,210.00 | 16,040.00 | 16,040.00 | 97,825 |
| 2023-08-22 | 15,140.00 | 15,540.00 | 15,140.00 | 15,260.00 | 15,260.00 | 34,870 |
| 2023-08-21 | 15,100.00 | 15,750.00 | 14,870.00 | 15,380.00 | 15,380.00 | 36,777 |
| 2023-08-18 | 15,300.00 | 15,300.00 | 14,810.00 | 14,950.00 | 14,950.00 | 39,239 |
| 2023-08-17 | 15,400.00 | 15,560.00 | 15,010.00 | 15,470.00 | 15,470.00 | 35,187 |
| 2023-08-16 | 15,320.00 | 16,130.00 | 15,230.00 | 15,460.00 | 15,460.00 | 50,621 |
| 2023-08-14 | 16,450.00 | 16,560.00 | 15,660.00 | 15,660.00 | 15,660.00 | 46,917 |
| 2023-08-11 | 16,440.00 | 16,700.00 | 16,050.00 | 16,450.00 | 16,450.00 | 47,453 |
| 2023-08-10 | 16,000.00 | 16,780.00 | 15,580.00 | 16,620.00 | 16,620.00 | 112,974 |
| 2023-08-09 | 14,550.00 | 16,480.00 | 14,540.00 | 16,000.00 | 16,000.00 | 199,995 |
| 2023-08-08 | 15,100.00 | 15,100.00 | 14,460.00 | 14,540.00 | 14,540.00 | 55,765 |
| 2023-08-07 | 14,850.00 | 15,520.00 | 14,700.00 | 15,100.00 | 15,100.00 | 41,578 |
| 2023-08-04 | 15,200.00 | 15,290.00 | 14,790.00 | 14,960.00 | 14,960.00 | 47,998 |
| 2023-08-03 | 14,710.00 | 15,300.00 | 14,380.00 | 15,270.00 | 15,270.00 | 48,877 |
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.