OliX PharmaceuticalsInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 114,000.00 | 114,000.00 | 102,700.00 | 109,200.00 | 109,200.00 | 370,959 |
| 2026-07-20 | 132,600.00 | 132,600.00 | 114,000.00 | 114,800.00 | 114,800.00 | 292,548 |
| 2026-07-16 | 131,200.00 | 141,800.00 | 129,700.00 | 136,600.00 | 136,600.00 | 243,912 |
| 2026-07-15 | 127,300.00 | 139,500.00 | 127,000.00 | 131,200.00 | 131,200.00 | 221,391 |
| 2026-07-14 | 129,500.00 | 129,600.00 | 119,000.00 | 123,700.00 | 123,700.00 | 281,711 |
| 2026-07-13 | 124,800.00 | 138,000.00 | 123,300.00 | 127,500.00 | 127,500.00 | 313,252 |
| 2026-07-10 | 118,000.00 | 126,500.00 | 114,100.00 | 123,200.00 | 123,200.00 | 270,094 |
| 2026-07-09 | 122,200.00 | 129,900.00 | 118,300.00 | 121,400.00 | 121,400.00 | 243,255 |
| 2026-07-08 | 133,400.00 | 133,500.00 | 113,000.00 | 122,000.00 | 122,000.00 | 422,489 |
| 2026-07-07 | 137,000.00 | 147,900.00 | 128,900.00 | 134,700.00 | 134,700.00 | 361,760 |
| 2026-07-06 | 147,200.00 | 150,800.00 | 130,200.00 | 135,000.00 | 135,000.00 | 274,720 |
| 2026-07-03 | 163,100.00 | 163,500.00 | 140,100.00 | 149,300.00 | 149,300.00 | 349,911 |
| 2026-07-02 | 166,900.00 | 171,600.00 | 156,000.00 | 156,800.00 | 156,800.00 | 385,651 |
| 2026-07-01 | 158,300.00 | 179,400.00 | 150,600.00 | 167,000.00 | 167,000.00 | 518,166 |
| 2026-06-30 | 165,900.00 | 171,600.00 | 155,200.00 | 155,600.00 | 155,600.00 | 401,264 |
| 2026-06-29 | 146,800.00 | 172,500.00 | 144,800.00 | 167,200.00 | 167,200.00 | 844,686 |
| 2026-06-26 | 141,300.00 | 150,600.00 | 133,200.00 | 134,600.00 | 134,600.00 | 300,629 |
| 2026-06-25 | 137,100.00 | 146,500.00 | 135,800.00 | 140,700.00 | 140,700.00 | 290,354 |
| 2026-06-24 | 122,700.00 | 142,800.00 | 119,100.00 | 138,400.00 | 138,400.00 | 434,117 |
| 2026-06-23 | 128,800.00 | 133,700.00 | 120,900.00 | 121,500.00 | 121,500.00 | 186,897 |
| 2026-06-22 | 131,900.00 | 133,400.00 | 123,800.00 | 130,700.00 | 130,700.00 | 232,761 |
| 2026-06-19 | 135,200.00 | 139,600.00 | 128,100.00 | 132,000.00 | 132,000.00 | 205,990 |
| 2026-06-18 | 142,100.00 | 146,000.00 | 132,400.00 | 135,000.00 | 135,000.00 | 202,950 |
| 2026-06-17 | 132,300.00 | 154,000.00 | 125,500.00 | 142,000.00 | 142,000.00 | 516,398 |
| 2026-06-16 | 120,100.00 | 132,100.00 | 117,100.00 | 129,300.00 | 129,300.00 | 297,171 |
| 2026-06-15 | 117,500.00 | 123,000.00 | 114,000.00 | 120,800.00 | 120,800.00 | 276,744 |
| 2026-06-12 | 129,300.00 | 129,400.00 | 115,000.00 | 115,200.00 | 115,200.00 | 394,971 |
| 2026-06-11 | 119,000.00 | 124,300.00 | 112,000.00 | 124,300.00 | 124,300.00 | 325,056 |
| 2026-06-10 | 130,400.00 | 135,700.00 | 118,900.00 | 123,200.00 | 123,200.00 | 362,579 |
| 2026-06-09 | 123,500.00 | 136,500.00 | 118,000.00 | 131,700.00 | 131,700.00 | 278,056 |
| 2026-06-08 | 135,000.00 | 143,000.00 | 121,700.00 | 122,400.00 | 122,400.00 | 435,372 |
| 2026-06-05 | 170,300.00 | 172,000.00 | 147,800.00 | 148,800.00 | 148,800.00 | 415,718 |
| 2026-06-04 | 162,500.00 | 172,600.00 | 156,900.00 | 162,200.00 | 162,200.00 | 283,215 |
| 2026-06-02 | 180,800.00 | 185,000.00 | 154,500.00 | 156,000.00 | 156,000.00 | 808,364 |
| 2026-06-01 | 179,500.00 | 188,100.00 | 170,300.00 | 172,800.00 | 172,800.00 | 533,455 |
| 2026-05-29 | 180,400.00 | 180,400.00 | 157,200.00 | 175,100.00 | 175,100.00 | 478,845 |
| 2026-05-28 | 180,000.00 | 183,000.00 | 174,000.00 | 180,100.00 | 180,100.00 | 350,427 |
| 2026-05-27 | 161,100.00 | 188,500.00 | 157,400.00 | 177,200.00 | 177,200.00 | 649,992 |
| 2026-05-26 | 167,500.00 | 173,500.00 | 161,000.00 | 165,600.00 | 165,600.00 | 223,984 |
| 2026-05-22 | 152,500.00 | 173,500.00 | 152,400.00 | 161,800.00 | 161,800.00 | 446,701 |
| 2026-05-21 | 152,700.00 | 160,700.00 | 146,000.00 | 146,200.00 | 146,200.00 | 263,531 |
| 2026-05-20 | 147,500.00 | 154,400.00 | 140,700.00 | 148,200.00 | 148,200.00 | 263,456 |
| 2026-05-19 | 147,000.00 | 154,200.00 | 133,600.00 | 151,200.00 | 151,200.00 | 414,890 |
| 2026-05-18 | 164,200.00 | 167,300.00 | 135,400.00 | 148,300.00 | 148,300.00 | 336,866 |
| 2026-05-15 | 161,900.00 | 173,400.00 | 155,500.00 | 166,800.00 | 166,800.00 | 470,404 |
| 2026-05-14 | 156,300.00 | 165,600.00 | 153,200.00 | 160,500.00 | 160,500.00 | 218,771 |
| 2026-05-13 | 171,700.00 | 171,700.00 | 153,900.00 | 155,900.00 | 155,900.00 | 313,537 |
| 2026-05-12 | 168,700.00 | 177,100.00 | 162,000.00 | 167,500.00 | 167,500.00 | 339,066 |
| 2026-05-11 | 164,500.00 | 172,600.00 | 160,000.00 | 170,400.00 | 170,400.00 | 262,527 |
| 2026-05-08 | 172,000.00 | 178,400.00 | 165,800.00 | 168,000.00 | 168,000.00 | 243,298 |
| 2026-05-07 | 167,500.00 | 179,400.00 | 165,500.00 | 167,600.00 | 167,600.00 | 224,944 |
| 2026-05-06 | 174,000.00 | 174,000.00 | 163,500.00 | 167,400.00 | 167,400.00 | 280,686 |
| 2026-05-04 | 176,000.00 | 177,400.00 | 170,300.00 | 174,200.00 | 174,200.00 | 162,123 |
| 2026-04-30 | 182,500.00 | 182,500.00 | 171,100.00 | 172,500.00 | 172,500.00 | 288,160 |
| 2026-04-29 | 187,200.00 | 196,400.00 | 183,100.00 | 184,600.00 | 184,600.00 | 197,597 |
| 2026-04-28 | 188,900.00 | 190,000.00 | 182,200.00 | 185,300.00 | 185,300.00 | 254,412 |
| 2026-04-27 | 182,400.00 | 197,000.00 | 181,600.00 | 196,500.00 | 196,500.00 | 370,510 |
| 2026-04-24 | 170,000.00 | 189,500.00 | 170,000.00 | 182,300.00 | 182,300.00 | 421,904 |
| 2026-04-23 | 165,200.00 | 173,800.00 | 161,800.00 | 173,000.00 | 173,000.00 | 296,660 |
| 2026-04-22 | 166,300.00 | 171,600.00 | 162,600.00 | 166,100.00 | 166,100.00 | 182,243 |
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.