OliX PharmaceuticalsInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 166,300.00 | 171,600.00 | 162,600.00 | 166,100.00 | 166,100.00 | 182,243 |
| 2026-04-21 | 175,800.00 | 176,000.00 | 162,500.00 | 164,600.00 | 164,600.00 | 298,739 |
| 2026-04-20 | 178,100.00 | 179,000.00 | 171,000.00 | 174,000.00 | 174,000.00 | 170,562 |
| 2026-04-17 | 179,600.00 | 179,700.00 | 171,600.00 | 173,500.00 | 173,500.00 | 233,223 |
| 2026-04-16 | 168,100.00 | 187,000.00 | 167,000.00 | 182,700.00 | 182,700.00 | 521,683 |
| 2026-04-15 | 158,000.00 | 167,900.00 | 156,600.00 | 165,300.00 | 165,300.00 | 283,979 |
| 2026-04-14 | 163,800.00 | 164,600.00 | 147,500.00 | 156,800.00 | 156,800.00 | 356,252 |
| 2026-04-13 | 160,400.00 | 163,000.00 | 152,600.00 | 161,800.00 | 161,800.00 | 267,839 |
| 2026-04-10 | 163,000.00 | 169,500.00 | 159,200.00 | 164,800.00 | 164,800.00 | 155,094 |
| 2026-04-09 | 164,000.00 | 168,500.00 | 158,500.00 | 160,800.00 | 160,800.00 | 150,750 |
| 2026-04-08 | 168,000.00 | 169,100.00 | 162,100.00 | 164,000.00 | 164,000.00 | 225,479 |
| 2026-04-07 | 159,000.00 | 165,600.00 | 152,700.00 | 156,500.00 | 156,500.00 | 215,860 |
| 2026-04-06 | 162,500.00 | 167,000.00 | 155,000.00 | 157,300.00 | 157,300.00 | 245,011 |
| 2026-04-03 | 180,500.00 | 182,400.00 | 162,900.00 | 164,000.00 | 164,000.00 | 439,703 |
| 2026-04-02 | 199,900.00 | 202,000.00 | 173,400.00 | 178,800.00 | 178,800.00 | 395,821 |
| 2026-04-01 | 193,500.00 | 205,000.00 | 192,300.00 | 200,500.00 | 200,500.00 | 225,655 |
| 2026-03-31 | 186,800.00 | 191,900.00 | 175,300.00 | 185,100.00 | 185,100.00 | 330,984 |
| 2026-03-30 | 192,500.00 | 195,400.00 | 178,000.00 | 186,000.00 | 186,000.00 | 376,352 |
| 2026-03-27 | 196,000.00 | 208,000.00 | 189,600.00 | 200,500.00 | 200,500.00 | 336,725 |
| 2026-03-26 | 194,100.00 | 207,500.00 | 191,300.00 | 200,000.00 | 200,000.00 | 498,026 |
| 2026-03-25 | 186,300.00 | 191,300.00 | 182,800.00 | 187,600.00 | 187,600.00 | 228,098 |
| 2026-03-24 | 189,400.00 | 192,200.00 | 178,200.00 | 184,300.00 | 184,300.00 | 361,920 |
| 2026-03-23 | 178,100.00 | 180,400.00 | 165,900.00 | 176,500.00 | 176,500.00 | 430,254 |
| 2026-03-20 | 181,800.00 | 189,600.00 | 179,000.00 | 186,900.00 | 186,900.00 | 740,615 |
| 2026-03-19 | 185,900.00 | 188,900.00 | 178,100.00 | 181,800.00 | 181,800.00 | 266,210 |
| 2026-03-18 | 193,000.00 | 197,500.00 | 188,200.00 | 190,000.00 | 190,000.00 | 232,130 |
| 2026-03-17 | 192,000.00 | 199,200.00 | 186,000.00 | 186,600.00 | 186,600.00 | 284,667 |
| 2026-03-16 | 195,400.00 | 198,500.00 | 181,200.00 | 186,700.00 | 186,700.00 | 247,893 |
| 2026-03-13 | 174,800.00 | 201,000.00 | 174,800.00 | 196,000.00 | 196,000.00 | 445,388 |
| 2026-03-12 | 177,900.00 | 187,300.00 | 176,000.00 | 180,700.00 | 180,700.00 | 255,362 |
| 2026-03-11 | 190,600.00 | 193,900.00 | 177,000.00 | 180,000.00 | 180,000.00 | 392,594 |
| 2026-03-10 | 214,500.00 | 215,000.00 | 185,100.00 | 186,200.00 | 186,200.00 | 692,378 |
| 2026-03-09 | 198,700.00 | 211,500.00 | 193,000.00 | 203,000.00 | 203,000.00 | 406,000 |
| 2026-03-06 | 200,000.00 | 217,000.00 | 195,500.00 | 207,000.00 | 207,000.00 | 418,439 |
| 2026-03-05 | 185,000.00 | 205,000.00 | 174,200.00 | 196,300.00 | 196,300.00 | 702,012 |
| 2026-03-04 | 190,200.00 | 201,000.00 | 162,900.00 | 163,400.00 | 163,400.00 | 684,305 |
| 2026-03-03 | 183,100.00 | 213,000.00 | 181,800.00 | 194,200.00 | 194,200.00 | 871,904 |
| 2026-02-27 | 160,900.00 | 185,500.00 | 160,400.00 | 180,000.00 | 180,000.00 | 802,519 |
| 2026-02-26 | 159,700.00 | 161,900.00 | 154,700.00 | 159,400.00 | 159,400.00 | 385,855 |
| 2026-02-25 | 145,000.00 | 166,600.00 | 144,000.00 | 163,500.00 | 163,500.00 | 1,083,013 |
| 2026-02-24 | 141,600.00 | 146,900.00 | 137,500.00 | 143,800.00 | 143,800.00 | 470,002 |
| 2026-02-23 | 130,200.00 | 139,800.00 | 127,900.00 | 136,200.00 | 136,200.00 | 356,729 |
| 2026-02-20 | 133,500.00 | 134,300.00 | 128,700.00 | 130,100.00 | 130,100.00 | 145,677 |
| 2026-02-19 | 128,900.00 | 133,600.00 | 126,000.00 | 131,300.00 | 131,300.00 | 266,911 |
| 2026-02-13 | 127,100.00 | 129,300.00 | 122,900.00 | 127,300.00 | 127,300.00 | 180,661 |
| 2026-02-12 | 129,000.00 | 131,900.00 | 125,500.00 | 129,100.00 | 129,100.00 | 281,524 |
| 2026-02-11 | 133,300.00 | 137,500.00 | 129,000.00 | 129,000.00 | 129,000.00 | 231,575 |
| 2026-02-10 | 132,200.00 | 136,300.00 | 129,000.00 | 129,000.00 | 129,000.00 | 138,275 |
| 2026-02-09 | 125,400.00 | 134,800.00 | 123,400.00 | 134,000.00 | 134,000.00 | 287,370 |
| 2026-02-06 | 120,800.00 | 126,000.00 | 118,000.00 | 122,400.00 | 122,400.00 | 476,537 |
| 2026-02-05 | 141,500.00 | 145,500.00 | 130,500.00 | 132,100.00 | 132,100.00 | 320,092 |
| 2026-02-04 | 141,800.00 | 147,200.00 | 136,100.00 | 138,900.00 | 138,900.00 | 308,594 |
| 2026-02-03 | 136,700.00 | 141,300.00 | 131,100.00 | 137,700.00 | 137,700.00 | 312,779 |
| 2026-02-02 | 133,900.00 | 140,800.00 | 129,200.00 | 130,800.00 | 130,800.00 | 330,955 |
| 2026-01-30 | 144,700.00 | 146,200.00 | 137,800.00 | 137,900.00 | 137,900.00 | 578,241 |
| 2026-01-29 | 151,500.00 | 153,800.00 | 143,300.00 | 147,500.00 | 147,500.00 | 539,156 |
| 2026-01-28 | 147,800.00 | 154,900.00 | 146,150.00 | 150,500.00 | 150,500.00 | 521,822 |
| 2026-01-27 | 144,000.00 | 153,000.00 | 141,900.00 | 149,900.00 | 149,900.00 | 653,672 |
| 2026-01-26 | 129,900.00 | 147,500.00 | 129,600.00 | 147,300.00 | 147,300.00 | 921,139 |
| 2026-01-23 | 118,000.00 | 129,700.00 | 118,000.00 | 127,400.00 | 127,400.00 | 573,948 |
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.