OliX PharmaceuticalsInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 14,710.00 | 15,300.00 | 14,380.00 | 15,270.00 | 15,270.00 | 48,877 |
| 2023-08-02 | 15,020.00 | 15,500.00 | 14,540.00 | 14,710.00 | 14,710.00 | 59,606 |
| 2023-08-01 | 14,710.00 | 15,390.00 | 14,710.00 | 15,100.00 | 15,100.00 | 43,822 |
| 2023-07-31 | 14,810.00 | 15,070.00 | 14,710.00 | 14,810.00 | 14,810.00 | 26,337 |
| 2023-07-28 | 14,620.00 | 14,900.00 | 14,440.00 | 14,800.00 | 14,800.00 | 34,950 |
| 2023-07-27 | 14,310.00 | 14,900.00 | 14,310.00 | 14,610.00 | 14,610.00 | 73,241 |
| 2023-07-26 | 15,690.00 | 15,700.00 | 14,130.00 | 14,580.00 | 14,580.00 | 194,057 |
| 2023-07-25 | 16,550.00 | 16,660.00 | 15,500.00 | 15,800.00 | 15,800.00 | 95,526 |
| 2023-07-24 | 17,610.00 | 17,680.00 | 16,660.00 | 16,660.00 | 16,660.00 | 114,316 |
| 2023-07-21 | 16,090.00 | 18,830.00 | 15,920.00 | 17,600.00 | 17,600.00 | 467,062 |
| 2023-07-20 | 16,200.00 | 16,350.00 | 15,700.00 | 16,090.00 | 16,090.00 | 47,392 |
| 2023-07-19 | 15,180.00 | 17,010.00 | 15,090.00 | 16,120.00 | 16,120.00 | 221,821 |
| 2023-07-18 | 15,360.00 | 15,600.00 | 14,780.00 | 15,290.00 | 15,290.00 | 56,699 |
| 2023-07-17 | 15,120.00 | 15,310.00 | 14,650.00 | 15,260.00 | 15,260.00 | 44,756 |
| 2023-07-14 | 15,430.00 | 15,430.00 | 14,810.00 | 14,840.00 | 14,840.00 | 72,151 |
| 2023-07-13 | 14,810.00 | 15,430.00 | 14,810.00 | 15,400.00 | 15,400.00 | 58,352 |
| 2023-07-12 | 15,050.00 | 15,070.00 | 14,600.00 | 14,810.00 | 14,810.00 | 37,065 |
| 2023-07-11 | 14,880.00 | 15,020.00 | 14,560.00 | 14,960.00 | 14,960.00 | 42,846 |
| 2023-07-10 | 14,910.00 | 15,240.00 | 14,400.00 | 14,600.00 | 14,600.00 | 76,969 |
| 2023-07-07 | 15,070.00 | 15,400.00 | 14,840.00 | 15,100.00 | 15,100.00 | 45,818 |
| 2023-07-06 | 15,450.00 | 15,450.00 | 14,650.00 | 15,070.00 | 15,070.00 | 95,267 |
| 2023-07-05 | 15,650.00 | 15,770.00 | 15,240.00 | 15,470.00 | 15,470.00 | 50,568 |
| 2023-07-04 | 16,360.00 | 16,360.00 | 15,620.00 | 15,650.00 | 15,650.00 | 64,585 |
| 2023-07-03 | 17,010.00 | 17,300.00 | 16,200.00 | 16,350.00 | 16,350.00 | 62,018 |
| 2023-06-30 | 16,200.00 | 17,050.00 | 15,850.00 | 17,010.00 | 17,010.00 | 66,412 |
| 2023-06-29 | 16,300.00 | 16,450.00 | 15,950.00 | 16,200.00 | 16,200.00 | 49,447 |
| 2023-06-28 | 16,640.00 | 16,840.00 | 16,470.00 | 16,500.00 | 16,500.00 | 26,527 |
| 2023-06-27 | 17,390.00 | 17,390.00 | 16,460.00 | 16,590.00 | 16,590.00 | 64,222 |
| 2023-06-26 | 17,120.00 | 17,480.00 | 16,620.00 | 16,990.00 | 16,990.00 | 40,607 |
| 2023-06-23 | 17,440.00 | 17,590.00 | 17,090.00 | 17,280.00 | 17,280.00 | 44,786 |
| 2023-06-22 | 17,850.00 | 17,870.00 | 17,420.00 | 17,420.00 | 17,420.00 | 27,376 |
| 2023-06-21 | 18,340.00 | 18,340.00 | 17,700.00 | 17,720.00 | 17,720.00 | 49,435 |
| 2023-06-20 | 18,040.00 | 18,380.00 | 17,850.00 | 18,220.00 | 18,220.00 | 27,482 |
| 2023-06-19 | 18,580.00 | 18,580.00 | 18,000.00 | 18,040.00 | 18,040.00 | 41,425 |
| 2023-06-16 | 19,200.00 | 19,200.00 | 18,140.00 | 18,300.00 | 18,300.00 | 87,909 |
| 2023-06-15 | 18,300.00 | 19,300.00 | 17,830.00 | 18,900.00 | 18,900.00 | 97,048 |
| 2023-06-14 | 19,300.00 | 19,300.00 | 18,190.00 | 18,280.00 | 18,280.00 | 145,064 |
| 2023-06-13 | 19,520.00 | 19,590.00 | 19,340.00 | 19,340.00 | 19,340.00 | 27,744 |
| 2023-06-12 | 20,100.00 | 20,150.00 | 19,470.00 | 19,470.00 | 19,470.00 | 33,572 |
| 2023-06-09 | 19,750.00 | 20,100.00 | 19,750.00 | 19,990.00 | 19,990.00 | 28,243 |
| 2023-06-08 | 20,050.00 | 20,200.00 | 19,710.00 | 19,750.00 | 19,750.00 | 23,158 |
| 2023-06-07 | 20,200.00 | 20,400.00 | 19,800.00 | 19,800.00 | 19,800.00 | 30,355 |
| 2023-06-05 | 20,200.00 | 20,400.00 | 19,850.00 | 20,200.00 | 20,200.00 | 26,219 |
| 2023-06-02 | 19,900.00 | 20,250.00 | 19,810.00 | 20,250.00 | 20,250.00 | 34,664 |
| 2023-06-01 | 19,410.00 | 19,890.00 | 19,410.00 | 19,640.00 | 19,640.00 | 38,742 |
| 2023-05-31 | 19,220.00 | 19,750.00 | 19,050.00 | 19,230.00 | 19,230.00 | 37,509 |
| 2023-05-30 | 19,740.00 | 19,800.00 | 19,190.00 | 19,220.00 | 19,220.00 | 51,864 |
| 2023-05-26 | 19,940.00 | 19,940.00 | 19,550.00 | 19,740.00 | 19,740.00 | 31,203 |
| 2023-05-25 | 19,970.00 | 20,050.00 | 19,740.00 | 19,820.00 | 19,820.00 | 25,181 |
| 2023-05-24 | 20,600.00 | 20,600.00 | 19,970.00 | 19,970.00 | 19,970.00 | 20,148 |
| 2023-05-23 | 20,100.00 | 20,550.00 | 20,100.00 | 20,300.00 | 20,300.00 | 18,394 |
| 2023-05-22 | 19,990.00 | 20,750.00 | 19,850.00 | 20,400.00 | 20,400.00 | 56,197 |
| 2023-05-19 | 19,980.00 | 20,050.00 | 19,550.00 | 19,990.00 | 19,990.00 | 27,423 |
| 2023-05-18 | 19,130.00 | 19,960.00 | 19,110.00 | 19,860.00 | 19,860.00 | 44,811 |
| 2023-05-17 | 19,010.00 | 19,400.00 | 19,010.00 | 19,090.00 | 19,090.00 | 37,566 |
| 2023-05-16 | 19,260.00 | 19,500.00 | 19,010.00 | 19,100.00 | 19,100.00 | 31,473 |
| 2023-05-15 | 19,800.00 | 19,800.00 | 18,950.00 | 19,210.00 | 19,210.00 | 55,672 |
| 2023-05-12 | 20,650.00 | 20,850.00 | 19,930.00 | 19,930.00 | 19,930.00 | 83,935 |
| 2023-05-11 | 20,800.00 | 21,100.00 | 20,650.00 | 20,650.00 | 20,650.00 | 41,879 |
| 2023-05-10 | 21,350.00 | 21,550.00 | 21,000.00 | 21,000.00 | 21,000.00 | 27,057 |
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.