OliX PharmaceuticalsInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 21,850.00 | 21,850.00 | 20,000.00 | 20,200.00 | 20,200.00 | 158,558 |
| 2022-11-11 | 21,850.00 | 22,800.00 | 21,750.00 | 21,850.00 | 21,850.00 | 153,813 |
| 2022-11-10 | 21,300.00 | 21,850.00 | 21,150.00 | 21,150.00 | 21,150.00 | 69,922 |
| 2022-11-09 | 22,000.00 | 22,450.00 | 21,250.00 | 21,700.00 | 21,700.00 | 82,980 |
| 2022-11-08 | 20,550.00 | 22,250.00 | 20,550.00 | 21,700.00 | 21,700.00 | 211,763 |
| 2022-11-07 | 20,150.00 | 20,850.00 | 20,050.00 | 20,450.00 | 20,450.00 | 39,280 |
| 2022-11-04 | 19,900.00 | 20,450.00 | 19,750.00 | 20,150.00 | 20,150.00 | 37,822 |
| 2022-11-03 | 19,800.00 | 20,500.00 | 19,750.00 | 20,250.00 | 20,250.00 | 56,384 |
| 2022-11-02 | 20,000.00 | 21,300.00 | 19,850.00 | 20,300.00 | 20,300.00 | 216,107 |
| 2022-11-01 | 19,850.00 | 20,500.00 | 19,300.00 | 19,700.00 | 19,700.00 | 55,051 |
| 2022-10-31 | 19,900.00 | 20,500.00 | 19,800.00 | 19,800.00 | 19,800.00 | 46,105 |
| 2022-10-28 | 19,450.00 | 19,900.00 | 19,300.00 | 19,400.00 | 19,400.00 | 18,124 |
| 2022-10-27 | 19,350.00 | 20,000.00 | 19,150.00 | 19,750.00 | 19,750.00 | 34,718 |
| 2022-10-26 | 19,850.00 | 20,100.00 | 19,050.00 | 19,300.00 | 19,300.00 | 53,591 |
| 2022-10-25 | 19,800.00 | 20,450.00 | 19,450.00 | 19,950.00 | 19,950.00 | 58,287 |
| 2022-10-24 | 19,200.00 | 19,800.00 | 18,800.00 | 19,600.00 | 19,600.00 | 59,147 |
| 2022-10-21 | 19,350.00 | 19,500.00 | 18,750.00 | 18,750.00 | 18,750.00 | 40,579 |
| 2022-10-20 | 19,250.00 | 19,950.00 | 19,250.00 | 19,550.00 | 19,550.00 | 42,192 |
| 2022-10-19 | 19,950.00 | 20,550.00 | 19,400.00 | 19,600.00 | 19,600.00 | 84,171 |
| 2022-10-18 | 19,700.00 | 20,200.00 | 19,050.00 | 19,800.00 | 19,800.00 | 63,473 |
| 2022-10-17 | 18,300.00 | 19,350.00 | 18,300.00 | 19,000.00 | 19,000.00 | 45,423 |
| 2022-10-14 | 17,450.00 | 19,050.00 | 17,400.00 | 18,800.00 | 18,800.00 | 96,666 |
| 2022-10-13 | 18,100.00 | 18,300.00 | 16,950.00 | 17,050.00 | 17,050.00 | 93,802 |
| 2022-10-12 | 18,100.00 | 18,550.00 | 17,800.00 | 18,450.00 | 18,450.00 | 45,055 |
| 2022-10-11 | 19,800.00 | 19,850.00 | 18,050.00 | 18,050.00 | 18,050.00 | 120,236 |
| 2022-10-07 | 19,600.00 | 21,150.00 | 19,400.00 | 20,300.00 | 20,300.00 | 121,308 |
| 2022-10-06 | 19,400.00 | 20,100.00 | 19,100.00 | 19,750.00 | 19,750.00 | 74,669 |
| 2022-10-05 | 18,950.00 | 20,000.00 | 18,950.00 | 19,300.00 | 19,300.00 | 108,080 |
| 2022-10-04 | 18,600.00 | 19,350.00 | 18,500.00 | 18,750.00 | 18,750.00 | 74,097 |
| 2022-09-30 | 18,200.00 | 19,750.00 | 17,800.00 | 18,550.00 | 18,550.00 | 132,947 |
| 2022-09-29 | 20,100.00 | 21,400.00 | 18,600.00 | 18,700.00 | 18,700.00 | 317,787 |
| 2022-09-28 | 18,100.00 | 22,500.00 | 17,350.00 | 21,000.00 | 21,000.00 | 738,637 |
| 2022-09-27 | 17,250.00 | 17,600.00 | 16,750.00 | 17,350.00 | 17,350.00 | 67,713 |
| 2022-09-26 | 17,650.00 | 17,850.00 | 17,050.00 | 17,250.00 | 17,250.00 | 95,014 |
| 2022-09-23 | 18,850.00 | 19,300.00 | 17,950.00 | 18,250.00 | 18,250.00 | 95,714 |
| 2022-09-22 | 19,500.00 | 19,650.00 | 18,750.00 | 19,200.00 | 19,200.00 | 92,195 |
| 2022-09-21 | 20,050.00 | 20,150.00 | 19,650.00 | 20,000.00 | 20,000.00 | 45,677 |
| 2022-09-20 | 20,600.00 | 21,250.00 | 20,050.00 | 20,050.00 | 20,050.00 | 99,338 |
| 2022-09-19 | 21,050.00 | 21,300.00 | 20,150.00 | 20,400.00 | 20,400.00 | 62,876 |
| 2022-09-16 | 20,700.00 | 20,850.00 | 20,050.00 | 20,050.00 | 20,050.00 | 79,498 |
| 2022-09-15 | 21,400.00 | 21,750.00 | 20,850.00 | 20,950.00 | 20,950.00 | 33,320 |
| 2022-09-14 | 21,000.00 | 21,250.00 | 20,750.00 | 21,200.00 | 21,200.00 | 41,867 |
| 2022-09-13 | 21,550.00 | 21,950.00 | 21,550.00 | 21,850.00 | 21,850.00 | 43,630 |
| 2022-09-08 | 22,450.00 | 23,050.00 | 21,450.00 | 21,550.00 | 21,550.00 | 79,304 |
| 2022-09-07 | 22,450.00 | 22,650.00 | 21,750.00 | 22,600.00 | 22,600.00 | 45,477 |
| 2022-09-06 | 23,350.00 | 23,350.00 | 22,400.00 | 22,750.00 | 22,750.00 | 56,393 |
| 2022-09-05 | 23,600.00 | 23,650.00 | 22,350.00 | 23,000.00 | 23,000.00 | 101,049 |
| 2022-09-02 | 21,750.00 | 23,550.00 | 21,750.00 | 23,550.00 | 23,550.00 | 172,868 |
| 2022-09-01 | 22,300.00 | 22,650.00 | 21,350.00 | 21,850.00 | 21,850.00 | 117,567 |
| 2022-08-31 | 21,400.00 | 21,500.00 | 20,950.00 | 21,400.00 | 21,400.00 | 22,849 |
| 2022-08-30 | 20,950.00 | 21,550.00 | 20,800.00 | 21,400.00 | 21,400.00 | 27,136 |
| 2022-08-29 | 20,200.00 | 21,150.00 | 20,150.00 | 20,700.00 | 20,700.00 | 69,312 |
| 2022-08-26 | 21,500.00 | 21,950.00 | 21,250.00 | 21,450.00 | 21,450.00 | 37,571 |
| 2022-08-25 | 20,600.00 | 21,650.00 | 20,600.00 | 21,450.00 | 21,450.00 | 44,047 |
| 2022-08-24 | 20,650.00 | 21,000.00 | 20,150.00 | 20,700.00 | 20,700.00 | 60,632 |
| 2022-08-23 | 21,350.00 | 21,350.00 | 20,500.00 | 20,650.00 | 20,650.00 | 53,577 |
| 2022-08-22 | 21,450.00 | 21,750.00 | 21,100.00 | 21,200.00 | 21,200.00 | 33,361 |
| 2022-08-19 | 21,350.00 | 21,800.00 | 21,150.00 | 21,800.00 | 21,800.00 | 58,672 |
| 2022-08-18 | 22,000.00 | 22,000.00 | 21,350.00 | 21,650.00 | 21,650.00 | 69,132 |
| 2022-08-17 | 22,700.00 | 22,700.00 | 22,050.00 | 22,100.00 | 22,100.00 | 49,982 |
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.