OliX PharmaceuticalsInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 23,900.00 | 24,000.00 | 23,350.00 | 23,600.00 | 23,600.00 | 73,003 |
| 2023-02-08 | 24,050.00 | 24,300.00 | 23,700.00 | 24,150.00 | 24,150.00 | 54,987 |
| 2023-02-07 | 24,100.00 | 24,150.00 | 23,550.00 | 24,050.00 | 24,050.00 | 67,813 |
| 2023-02-06 | 22,800.00 | 24,300.00 | 22,300.00 | 24,100.00 | 24,100.00 | 196,376 |
| 2023-02-03 | 22,700.00 | 23,450.00 | 22,500.00 | 22,850.00 | 22,850.00 | 55,494 |
| 2023-02-02 | 22,600.00 | 23,300.00 | 22,100.00 | 22,800.00 | 22,800.00 | 115,724 |
| 2023-02-01 | 21,500.00 | 22,600.00 | 21,300.00 | 22,350.00 | 22,350.00 | 158,262 |
| 2023-01-31 | 20,950.00 | 21,400.00 | 20,600.00 | 21,350.00 | 21,350.00 | 54,486 |
| 2023-01-30 | 21,400.00 | 21,400.00 | 21,050.00 | 21,150.00 | 21,150.00 | 24,175 |
| 2023-01-27 | 21,100.00 | 21,400.00 | 20,950.00 | 21,350.00 | 21,350.00 | 46,478 |
| 2023-01-26 | 21,000.00 | 21,600.00 | 20,900.00 | 21,100.00 | 21,100.00 | 45,344 |
| 2023-01-25 | 21,250.00 | 21,400.00 | 20,750.00 | 21,100.00 | 21,100.00 | 113,832 |
| 2023-01-20 | 21,700.00 | 21,750.00 | 21,000.00 | 21,100.00 | 21,100.00 | 51,233 |
| 2023-01-19 | 21,550.00 | 22,100.00 | 21,300.00 | 21,500.00 | 21,500.00 | 33,522 |
| 2023-01-18 | 21,500.00 | 21,700.00 | 21,150.00 | 21,500.00 | 21,500.00 | 25,209 |
| 2023-01-17 | 22,550.00 | 22,550.00 | 21,450.00 | 21,500.00 | 21,500.00 | 68,920 |
| 2023-01-16 | 22,500.00 | 22,900.00 | 21,950.00 | 22,550.00 | 22,550.00 | 62,772 |
| 2023-01-13 | 22,050.00 | 22,800.00 | 21,750.00 | 22,450.00 | 22,450.00 | 113,154 |
| 2023-01-12 | 22,300.00 | 22,300.00 | 21,400.00 | 21,900.00 | 21,900.00 | 44,130 |
| 2023-01-11 | 21,550.00 | 22,400.00 | 21,000.00 | 21,900.00 | 21,900.00 | 107,799 |
| 2023-01-10 | 21,850.00 | 22,000.00 | 21,050.00 | 21,350.00 | 21,350.00 | 77,991 |
| 2023-01-09 | 21,500.00 | 23,200.00 | 21,200.00 | 21,850.00 | 21,850.00 | 224,073 |
| 2023-01-06 | 21,500.00 | 21,650.00 | 20,800.00 | 21,500.00 | 21,500.00 | 40,181 |
| 2023-01-05 | 22,150.00 | 22,150.00 | 21,150.00 | 21,500.00 | 21,500.00 | 87,017 |
| 2023-01-04 | 22,600.00 | 23,100.00 | 21,850.00 | 22,150.00 | 22,150.00 | 105,185 |
| 2023-01-03 | 21,500.00 | 22,800.00 | 21,150.00 | 22,600.00 | 22,600.00 | 200,733 |
| 2023-01-02 | 20,600.00 | 22,250.00 | 20,600.00 | 21,300.00 | 21,300.00 | 127,614 |
| 2022-12-29 | 20,950.00 | 20,950.00 | 20,200.00 | 20,350.00 | 20,350.00 | 28,449 |
| 2022-12-28 | 20,900.00 | 21,250.00 | 20,650.00 | 20,900.00 | 20,900.00 | 24,596 |
| 2022-12-27 | 20,800.00 | 20,950.00 | 20,400.00 | 20,850.00 | 20,850.00 | 28,268 |
| 2022-12-26 | 20,250.00 | 21,300.00 | 20,250.00 | 20,550.00 | 20,550.00 | 26,077 |
| 2022-12-23 | 21,350.00 | 21,350.00 | 20,350.00 | 20,500.00 | 20,500.00 | 47,167 |
| 2022-12-22 | 21,500.00 | 21,700.00 | 21,250.00 | 21,400.00 | 21,400.00 | 27,402 |
| 2022-12-21 | 21,000.00 | 21,800.00 | 20,600.00 | 21,350.00 | 21,350.00 | 93,821 |
| 2022-12-20 | 22,000.00 | 22,550.00 | 20,450.00 | 20,800.00 | 20,800.00 | 124,788 |
| 2022-12-19 | 21,800.00 | 22,200.00 | 21,600.00 | 21,700.00 | 21,700.00 | 66,232 |
| 2022-12-16 | 20,800.00 | 21,700.00 | 20,750.00 | 21,700.00 | 21,700.00 | 34,435 |
| 2022-12-15 | 21,500.00 | 21,600.00 | 21,000.00 | 21,200.00 | 21,200.00 | 30,064 |
| 2022-12-14 | 21,400.00 | 22,200.00 | 21,250.00 | 21,400.00 | 21,400.00 | 98,076 |
| 2022-12-13 | 20,950.00 | 21,450.00 | 20,450.00 | 21,100.00 | 21,100.00 | 44,282 |
| 2022-12-12 | 21,250.00 | 21,250.00 | 20,800.00 | 20,900.00 | 20,900.00 | 21,784 |
| 2022-12-09 | 20,800.00 | 21,400.00 | 20,650.00 | 21,250.00 | 21,250.00 | 36,565 |
| 2022-12-08 | 21,200.00 | 21,200.00 | 20,150.00 | 20,750.00 | 20,750.00 | 38,777 |
| 2022-12-07 | 21,150.00 | 21,650.00 | 20,400.00 | 20,850.00 | 20,850.00 | 46,654 |
| 2022-12-06 | 21,850.00 | 22,000.00 | 21,100.00 | 21,150.00 | 21,150.00 | 37,767 |
| 2022-12-05 | 21,350.00 | 22,100.00 | 21,250.00 | 22,000.00 | 22,000.00 | 42,535 |
| 2022-12-02 | 21,850.00 | 21,850.00 | 21,050.00 | 21,700.00 | 21,700.00 | 20,467 |
| 2022-12-01 | 21,750.00 | 21,900.00 | 21,350.00 | 21,600.00 | 21,600.00 | 37,733 |
| 2022-11-30 | 21,200.00 | 21,700.00 | 20,800.00 | 21,350.00 | 21,350.00 | 40,022 |
| 2022-11-29 | 20,300.00 | 21,250.00 | 20,300.00 | 21,000.00 | 21,000.00 | 31,138 |
| 2022-11-28 | 21,200.00 | 21,300.00 | 20,300.00 | 20,400.00 | 20,400.00 | 51,843 |
| 2022-11-25 | 21,100.00 | 22,650.00 | 20,650.00 | 21,100.00 | 21,100.00 | 121,415 |
| 2022-11-24 | 20,650.00 | 21,250.00 | 20,650.00 | 21,100.00 | 21,100.00 | 21,547 |
| 2022-11-23 | 20,500.00 | 21,150.00 | 20,300.00 | 20,900.00 | 20,900.00 | 46,056 |
| 2022-11-22 | 20,300.00 | 20,700.00 | 20,200.00 | 20,250.00 | 20,250.00 | 42,550 |
| 2022-11-21 | 21,050.00 | 21,500.00 | 20,550.00 | 20,600.00 | 20,600.00 | 40,147 |
| 2022-11-18 | 21,600.00 | 21,850.00 | 21,000.00 | 21,100.00 | 21,100.00 | 49,767 |
| 2022-11-17 | 22,200.00 | 22,350.00 | 21,400.00 | 21,550.00 | 21,550.00 | 47,526 |
| 2022-11-16 | 20,950.00 | 22,500.00 | 20,650.00 | 21,950.00 | 21,950.00 | 157,125 |
| 2022-11-15 | 20,250.00 | 21,250.00 | 19,600.00 | 20,900.00 | 20,900.00 | 126,467 |
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.