OliX PharmaceuticalsInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 134,000.00 | 137,000.00 | 114,200.00 | 118,000.00 | 118,000.00 | 1,455,504 |
| 2026-01-20 | 140,100.00 | 144,700.00 | 138,700.00 | 138,700.00 | 138,700.00 | 318,684 |
| 2026-01-19 | 135,600.00 | 143,200.00 | 134,000.00 | 139,800.00 | 139,800.00 | 316,736 |
| 2026-01-16 | 135,600.00 | 140,000.00 | 129,700.00 | 137,700.00 | 137,700.00 | 515,771 |
| 2026-01-15 | 135,800.00 | 139,800.00 | 132,700.00 | 136,300.00 | 136,300.00 | 324,055 |
| 2026-01-14 | 144,100.00 | 144,200.00 | 131,600.00 | 134,100.00 | 134,100.00 | 374,337 |
| 2026-01-13 | 148,100.00 | 149,700.00 | 139,100.00 | 140,800.00 | 140,800.00 | 452,940 |
| 2026-01-12 | 153,000.00 | 159,200.00 | 146,400.00 | 148,700.00 | 148,700.00 | 399,780 |
| 2026-01-09 | 159,500.00 | 160,200.00 | 150,200.00 | 154,500.00 | 154,500.00 | 336,548 |
| 2026-01-08 | 159,000.00 | 161,000.00 | 154,700.00 | 157,000.00 | 157,000.00 | 341,351 |
| 2026-01-07 | 150,100.00 | 159,100.00 | 148,200.00 | 158,600.00 | 158,600.00 | 856,049 |
| 2026-01-06 | 146,300.00 | 151,800.00 | 144,300.00 | 145,000.00 | 145,000.00 | 342,433 |
| 2026-01-05 | 136,800.00 | 149,800.00 | 124,500.00 | 148,600.00 | 148,600.00 | 699,512 |
| 2026-01-02 | 138,000.00 | 142,700.00 | 136,800.00 | 139,800.00 | 139,800.00 | 409,122 |
| 2025-12-30 | 140,000.00 | 141,000.00 | 136,400.00 | 140,400.00 | 140,400.00 | 416,090 |
| 2025-12-29 | 135,200.00 | 143,200.00 | 134,900.00 | 140,000.00 | 140,000.00 | 1,115,436 |
| 2025-12-26 | 129,400.00 | 135,900.00 | 125,600.00 | 134,800.00 | 134,800.00 | 723,766 |
| 2025-12-24 | 126,600.00 | 131,500.00 | 124,500.00 | 129,300.00 | 129,300.00 | 543,924 |
| 2025-12-23 | 129,200.00 | 130,100.00 | 125,100.00 | 126,000.00 | 126,000.00 | 376,645 |
| 2025-12-22 | 137,900.00 | 137,900.00 | 125,700.00 | 128,300.00 | 128,300.00 | 805,819 |
| 2025-12-19 | 131,500.00 | 139,400.00 | 130,200.00 | 135,300.00 | 135,300.00 | 946,776 |
| 2025-12-18 | 137,900.00 | 138,800.00 | 128,100.00 | 130,400.00 | 130,400.00 | 787,654 |
| 2025-12-17 | 141,600.00 | 141,900.00 | 132,600.00 | 136,300.00 | 136,300.00 | 915,044 |
| 2025-12-16 | 142,100.00 | 146,400.00 | 131,500.00 | 140,700.00 | 140,700.00 | 1,500,505 |
| 2025-12-15 | 131,800.00 | 142,800.00 | 131,800.00 | 141,300.00 | 141,300.00 | 1,116,878 |
| 2025-12-12 | 141,000.00 | 143,400.00 | 131,000.00 | 131,200.00 | 131,200.00 | 767,801 |
| 2025-12-11 | 134,900.00 | 145,600.00 | 132,500.00 | 140,200.00 | 140,200.00 | 1,995,354 |
| 2025-12-10 | 125,000.00 | 134,800.00 | 124,000.00 | 132,700.00 | 132,700.00 | 943,489 |
| 2025-12-09 | 121,300.00 | 128,200.00 | 120,400.00 | 125,000.00 | 125,000.00 | 1,079,318 |
| 2025-12-08 | 119,800.00 | 120,100.00 | 114,500.00 | 118,300.00 | 118,300.00 | 709,976 |
| 2025-12-05 | 123,000.00 | 124,300.00 | 117,000.00 | 119,600.00 | 119,600.00 | 753,307 |
| 2025-12-04 | 121,400.00 | 126,300.00 | 120,100.00 | 122,200.00 | 122,200.00 | 749,303 |
| 2025-12-03 | 130,000.00 | 130,600.00 | 121,200.00 | 121,400.00 | 121,400.00 | 975,109 |
| 2025-12-02 | 134,000.00 | 136,100.00 | 127,800.00 | 130,000.00 | 130,000.00 | 904,005 |
| 2025-12-01 | 131,800.00 | 138,800.00 | 129,700.00 | 136,000.00 | 136,000.00 | 831,049 |
| 2025-11-28 | 124,400.00 | 133,000.00 | 123,700.00 | 128,700.00 | 128,700.00 | 865,083 |
| 2025-11-27 | 134,400.00 | 136,800.00 | 118,600.00 | 124,400.00 | 124,400.00 | 1,443,320 |
| 2025-11-26 | 127,900.00 | 134,900.00 | 127,400.00 | 131,000.00 | 131,000.00 | 650,627 |
| 2025-11-25 | 130,300.00 | 132,500.00 | 125,500.00 | 126,100.00 | 126,100.00 | 395,425 |
| 2025-11-24 | 135,000.00 | 135,600.00 | 125,500.00 | 130,200.00 | 130,200.00 | 716,991 |
| 2025-11-21 | 132,400.00 | 135,100.00 | 129,100.00 | 133,000.00 | 133,000.00 | 544,304 |
| 2025-11-20 | 133,900.00 | 141,200.00 | 132,200.00 | 138,000.00 | 138,000.00 | 587,491 |
| 2025-11-19 | 138,700.00 | 140,500.00 | 132,400.00 | 133,600.00 | 133,600.00 | 534,393 |
| 2025-11-18 | 141,500.00 | 143,900.00 | 134,700.00 | 138,700.00 | 138,700.00 | 785,607 |
| 2025-11-17 | 137,500.00 | 148,700.00 | 134,600.00 | 140,300.00 | 140,300.00 | 1,056,785 |
| 2025-11-14 | 133,100.00 | 144,500.00 | 132,500.00 | 139,100.00 | 139,100.00 | 1,400,844 |
| 2025-11-13 | 140,200.00 | 142,900.00 | 131,600.00 | 137,100.00 | 137,100.00 | 1,367,569 |
| 2025-11-12 | 122,000.00 | 144,200.00 | 121,600.00 | 139,000.00 | 139,000.00 | 2,694,232 |
| 2025-11-11 | 126,100.00 | 127,400.00 | 116,600.00 | 120,700.00 | 120,700.00 | 1,306,383 |
| 2025-11-10 | 122,000.00 | 131,500.00 | 118,500.00 | 129,000.00 | 129,000.00 | 1,255,494 |
| 2025-11-07 | 115,100.00 | 124,300.00 | 111,000.00 | 121,000.00 | 121,000.00 | 1,268,117 |
| 2025-11-06 | 120,300.00 | 121,700.00 | 114,400.00 | 116,500.00 | 116,500.00 | 771,494 |
| 2025-11-05 | 122,600.00 | 126,300.00 | 114,400.00 | 118,700.00 | 118,700.00 | 1,051,648 |
| 2025-11-04 | 114,200.00 | 124,000.00 | 112,200.00 | 122,000.00 | 122,000.00 | 1,314,051 |
| 2025-11-03 | 118,500.00 | 119,300.00 | 110,100.00 | 114,000.00 | 114,000.00 | 1,105,463 |
| 2025-10-31 | 105,000.00 | 121,000.00 | 104,200.00 | 118,500.00 | 118,500.00 | 2,406,143 |
| 2025-10-30 | 97,500.00 | 103,800.00 | 96,000.00 | 102,600.00 | 102,600.00 | 974,286 |
| 2025-10-29 | 105,000.00 | 105,100.00 | 96,800.00 | 97,400.00 | 97,400.00 | 1,008,546 |
| 2025-10-28 | 100,900.00 | 109,000.00 | 97,200.00 | 105,000.00 | 105,000.00 | 1,620,190 |
| 2025-10-27 | 92,400.00 | 100,600.00 | 90,900.00 | 99,700.00 | 99,700.00 | 1,247,452 |
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.