OliX PharmaceuticalsInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 21,200.00 | 21,600.00 | 21,050.00 | 21,450.00 | 21,450.00 | 29,232 |
| 2023-05-08 | 21,450.00 | 22,200.00 | 21,100.00 | 21,250.00 | 21,250.00 | 77,639 |
| 2023-05-04 | 20,750.00 | 21,300.00 | 20,650.00 | 21,200.00 | 21,200.00 | 33,125 |
| 2023-05-03 | 21,000.00 | 21,050.00 | 20,600.00 | 20,750.00 | 20,750.00 | 50,646 |
| 2023-05-02 | 21,400.00 | 21,450.00 | 21,150.00 | 21,200.00 | 21,200.00 | 38,125 |
| 2023-04-28 | 21,900.00 | 22,050.00 | 20,850.00 | 21,150.00 | 21,150.00 | 94,627 |
| 2023-04-27 | 21,000.00 | 21,150.00 | 20,550.00 | 20,900.00 | 20,900.00 | 60,639 |
| 2023-04-26 | 21,000.00 | 21,900.00 | 20,850.00 | 21,100.00 | 21,100.00 | 62,351 |
| 2023-04-25 | 22,050.00 | 22,150.00 | 21,250.00 | 21,600.00 | 21,600.00 | 66,460 |
| 2023-04-24 | 22,100.00 | 22,350.00 | 21,700.00 | 22,000.00 | 22,000.00 | 48,680 |
| 2023-04-21 | 22,200.00 | 22,350.00 | 21,750.00 | 22,050.00 | 22,050.00 | 60,620 |
| 2023-04-20 | 22,800.00 | 22,800.00 | 21,900.00 | 21,900.00 | 21,900.00 | 105,778 |
| 2023-04-19 | 22,550.00 | 22,550.00 | 21,950.00 | 22,100.00 | 22,100.00 | 129,432 |
| 2023-04-18 | 22,850.00 | 23,200.00 | 22,500.00 | 22,500.00 | 22,500.00 | 77,172 |
| 2023-04-17 | 23,850.00 | 24,100.00 | 22,500.00 | 22,650.00 | 22,650.00 | 120,885 |
| 2023-04-14 | 23,600.00 | 24,750.00 | 23,300.00 | 23,850.00 | 23,850.00 | 222,416 |
| 2023-04-13 | 23,200.00 | 23,450.00 | 22,500.00 | 23,300.00 | 23,300.00 | 105,445 |
| 2023-04-12 | 22,400.00 | 23,500.00 | 21,950.00 | 23,200.00 | 23,200.00 | 156,698 |
| 2023-04-11 | 22,450.00 | 22,900.00 | 21,950.00 | 22,350.00 | 22,350.00 | 79,946 |
| 2023-04-10 | 22,700.00 | 22,700.00 | 21,650.00 | 22,450.00 | 22,450.00 | 100,751 |
| 2023-04-07 | 23,500.00 | 23,600.00 | 22,350.00 | 22,650.00 | 22,650.00 | 140,078 |
| 2023-04-06 | 23,000.00 | 23,800.00 | 22,800.00 | 23,200.00 | 23,200.00 | 155,200 |
| 2023-04-05 | 23,050.00 | 24,100.00 | 22,400.00 | 22,750.00 | 22,750.00 | 239,815 |
| 2023-04-04 | 21,850.00 | 22,950.00 | 21,400.00 | 22,950.00 | 22,950.00 | 148,562 |
| 2023-04-03 | 22,450.00 | 22,800.00 | 21,550.00 | 21,750.00 | 21,750.00 | 85,218 |
| 2023-03-31 | 22,250.00 | 22,600.00 | 21,750.00 | 22,400.00 | 22,400.00 | 72,465 |
| 2023-03-30 | 22,000.00 | 22,400.00 | 21,500.00 | 22,050.00 | 22,050.00 | 92,309 |
| 2023-03-29 | 21,800.00 | 22,150.00 | 21,650.00 | 21,950.00 | 21,950.00 | 54,612 |
| 2023-03-28 | 22,050.00 | 22,150.00 | 21,500.00 | 21,900.00 | 21,900.00 | 95,916 |
| 2023-03-27 | 22,750.00 | 22,850.00 | 21,300.00 | 22,050.00 | 22,050.00 | 144,567 |
| 2023-03-24 | 22,900.00 | 23,550.00 | 22,700.00 | 22,900.00 | 22,900.00 | 55,977 |
| 2023-03-23 | 23,400.00 | 24,000.00 | 22,650.00 | 22,900.00 | 22,900.00 | 78,129 |
| 2023-03-22 | 23,800.00 | 24,050.00 | 23,250.00 | 23,600.00 | 23,600.00 | 58,304 |
| 2023-03-21 | 24,200.00 | 25,000.00 | 23,700.00 | 23,700.00 | 23,700.00 | 154,838 |
| 2023-03-20 | 24,050.00 | 24,600.00 | 23,350.00 | 23,600.00 | 23,600.00 | 70,376 |
| 2023-03-17 | 22,450.00 | 23,950.00 | 22,150.00 | 23,800.00 | 23,800.00 | 122,386 |
| 2023-03-16 | 22,350.00 | 23,000.00 | 21,800.00 | 22,450.00 | 22,450.00 | 58,100 |
| 2023-03-15 | 21,850.00 | 22,950.00 | 21,550.00 | 22,700.00 | 22,700.00 | 91,815 |
| 2023-03-14 | 22,700.00 | 22,700.00 | 21,100.00 | 21,150.00 | 21,150.00 | 124,898 |
| 2023-03-13 | 23,200.00 | 23,400.00 | 22,400.00 | 22,750.00 | 22,750.00 | 99,397 |
| 2023-03-10 | 24,100.00 | 25,350.00 | 23,500.00 | 23,850.00 | 23,850.00 | 236,264 |
| 2023-03-09 | 24,950.00 | 24,950.00 | 23,200.00 | 24,100.00 | 24,100.00 | 343,877 |
| 2023-03-08 | 23,100.00 | 26,800.00 | 22,400.00 | 25,000.00 | 25,000.00 | 1,406,902 |
| 2023-03-07 | 21,500.00 | 23,450.00 | 21,350.00 | 22,900.00 | 22,900.00 | 167,423 |
| 2023-03-06 | 21,700.00 | 21,800.00 | 21,200.00 | 21,600.00 | 21,600.00 | 46,068 |
| 2023-03-03 | 21,300.00 | 22,200.00 | 21,050.00 | 21,600.00 | 21,600.00 | 56,689 |
| 2023-03-02 | 21,550.00 | 21,650.00 | 21,100.00 | 21,200.00 | 21,200.00 | 37,365 |
| 2023-02-28 | 22,200.00 | 22,200.00 | 21,300.00 | 21,600.00 | 21,600.00 | 59,474 |
| 2023-02-27 | 21,050.00 | 23,000.00 | 20,850.00 | 22,200.00 | 22,200.00 | 98,225 |
| 2023-02-24 | 21,700.00 | 21,700.00 | 20,850.00 | 21,200.00 | 21,200.00 | 60,367 |
| 2023-02-23 | 22,300.00 | 22,300.00 | 21,400.00 | 21,400.00 | 21,400.00 | 44,698 |
| 2023-02-22 | 21,650.00 | 22,350.00 | 21,300.00 | 21,900.00 | 21,900.00 | 67,922 |
| 2023-02-21 | 23,000.00 | 23,150.00 | 22,000.00 | 22,250.00 | 22,250.00 | 51,949 |
| 2023-02-20 | 21,700.00 | 23,100.00 | 21,550.00 | 22,900.00 | 22,900.00 | 53,305 |
| 2023-02-17 | 21,800.00 | 22,350.00 | 21,400.00 | 22,000.00 | 22,000.00 | 41,894 |
| 2023-02-16 | 22,200.00 | 22,600.00 | 21,900.00 | 21,900.00 | 21,900.00 | 38,397 |
| 2023-02-15 | 23,250.00 | 23,900.00 | 20,700.00 | 21,900.00 | 21,900.00 | 261,805 |
| 2023-02-14 | 23,050.00 | 23,550.00 | 22,700.00 | 23,500.00 | 23,500.00 | 39,595 |
| 2023-02-13 | 23,050.00 | 23,450.00 | 22,500.00 | 22,750.00 | 22,750.00 | 35,184 |
| 2023-02-10 | 23,550.00 | 23,600.00 | 22,700.00 | 23,050.00 | 23,050.00 | 44,547 |
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.