OliX PharmaceuticalsInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 92,400.00 | 100,600.00 | 90,900.00 | 99,700.00 | 99,700.00 | 1,247,452 |
| 2025-10-24 | 97,900.00 | 98,000.00 | 90,700.00 | 92,500.00 | 92,500.00 | 843,842 |
| 2025-10-23 | 93,600.00 | 98,400.00 | 92,100.00 | 97,600.00 | 97,600.00 | 772,556 |
| 2025-10-22 | 91,100.00 | 98,000.00 | 89,100.00 | 93,600.00 | 93,600.00 | 1,043,575 |
| 2025-10-21 | 89,100.00 | 92,200.00 | 86,000.00 | 90,800.00 | 90,800.00 | 842,709 |
| 2025-10-20 | 89,000.00 | 93,300.00 | 87,100.00 | 87,900.00 | 87,900.00 | 646,099 |
| 2025-10-17 | 88,500.00 | 92,500.00 | 84,000.00 | 89,500.00 | 89,500.00 | 979,736 |
| 2025-10-16 | 96,400.00 | 96,500.00 | 87,500.00 | 89,300.00 | 89,300.00 | 1,269,221 |
| 2025-10-15 | 100,400.00 | 103,900.00 | 94,000.00 | 96,000.00 | 96,000.00 | 971,415 |
| 2025-10-14 | 93,100.00 | 102,500.00 | 91,400.00 | 99,500.00 | 99,500.00 | 1,562,417 |
| 2025-10-13 | 94,000.00 | 95,000.00 | 91,100.00 | 92,300.00 | 92,300.00 | 612,106 |
| 2025-10-10 | 93,100.00 | 98,700.00 | 92,400.00 | 96,300.00 | 96,300.00 | 917,475 |
| 2025-10-02 | 94,600.00 | 95,500.00 | 88,200.00 | 91,700.00 | 91,700.00 | 701,337 |
| 2025-10-01 | 95,600.00 | 99,200.00 | 92,800.00 | 93,800.00 | 93,800.00 | 592,787 |
| 2025-09-30 | 95,600.00 | 98,100.00 | 93,100.00 | 95,000.00 | 95,000.00 | 624,633 |
| 2025-09-29 | 94,100.00 | 96,000.00 | 92,000.00 | 94,800.00 | 94,800.00 | 418,455 |
| 2025-09-26 | 92,800.00 | 95,800.00 | 91,400.00 | 94,000.00 | 94,000.00 | 573,032 |
| 2025-09-25 | 95,900.00 | 98,700.00 | 92,600.00 | 93,800.00 | 93,800.00 | 885,239 |
| 2025-09-24 | 104,500.00 | 105,200.00 | 94,900.00 | 96,100.00 | 96,100.00 | 1,814,628 |
| 2025-09-23 | 101,000.00 | 106,500.00 | 100,600.00 | 105,700.00 | 105,700.00 | 1,355,256 |
| 2025-09-22 | 100,700.00 | 102,700.00 | 98,000.00 | 101,700.00 | 101,700.00 | 1,383,856 |
| 2025-09-19 | 85,500.00 | 107,500.00 | 85,300.00 | 100,100.00 | 100,100.00 | 5,094,662 |
| 2025-09-18 | 83,500.00 | 85,300.00 | 81,700.00 | 84,500.00 | 84,500.00 | 701,813 |
| 2025-09-17 | 83,000.00 | 84,200.00 | 81,000.00 | 81,700.00 | 81,700.00 | 752,625 |
| 2025-09-16 | 90,700.00 | 90,900.00 | 81,800.00 | 83,200.00 | 83,200.00 | 1,592,470 |
| 2025-09-15 | 87,200.00 | 91,500.00 | 85,000.00 | 90,700.00 | 90,700.00 | 1,100,643 |
| 2025-09-12 | 86,500.00 | 88,600.00 | 85,100.00 | 87,100.00 | 87,100.00 | 845,981 |
| 2025-09-11 | 87,800.00 | 89,200.00 | 85,000.00 | 86,100.00 | 86,100.00 | 1,130,817 |
| 2025-09-10 | 90,500.00 | 90,800.00 | 87,000.00 | 88,500.00 | 88,500.00 | 1,510,037 |
| 2025-09-09 | 91,000.00 | 94,000.00 | 88,800.00 | 93,100.00 | 93,100.00 | 1,196,585 |
| 2025-09-08 | 89,500.00 | 92,500.00 | 88,000.00 | 91,300.00 | 91,300.00 | 1,344,176 |
| 2025-09-05 | 82,400.00 | 93,800.00 | 81,900.00 | 88,700.00 | 88,700.00 | 3,417,347 |
| 2025-09-04 | 82,200.00 | 83,500.00 | 79,700.00 | 81,800.00 | 81,800.00 | 1,557,329 |
| 2025-09-03 | 77,600.00 | 83,900.00 | 75,200.00 | 81,600.00 | 81,600.00 | 4,750,064 |
| 2025-09-02 | 61,000.00 | 76,400.00 | 60,400.00 | 76,400.00 | 76,400.00 | 6,446,720 |
| 2025-09-01 | 61,700.00 | 62,400.00 | 57,500.00 | 58,800.00 | 58,800.00 | 841,169 |
| 2025-08-29 | 58,900.00 | 63,100.00 | 57,700.00 | 61,800.00 | 61,800.00 | 810,919 |
| 2025-08-28 | 60,000.00 | 60,000.00 | 56,800.00 | 58,200.00 | 58,200.00 | 382,280 |
| 2025-08-27 | 55,800.00 | 60,500.00 | 55,400.00 | 59,400.00 | 59,400.00 | 769,262 |
| 2025-08-26 | 55,600.00 | 56,800.00 | 54,300.00 | 55,500.00 | 55,500.00 | 309,795 |
| 2025-08-25 | 56,000.00 | 57,800.00 | 55,600.00 | 56,700.00 | 56,700.00 | 339,574 |
| 2025-08-22 | 53,000.00 | 55,200.00 | 51,750.00 | 54,600.00 | 54,600.00 | 567,057 |
| 2025-08-21 | 55,300.00 | 56,800.00 | 53,800.00 | 54,000.00 | 54,000.00 | 363,212 |
| 2025-08-20 | 59,700.00 | 60,200.00 | 52,900.00 | 54,100.00 | 54,100.00 | 1,335,824 |
| 2025-08-19 | 58,200.00 | 58,300.00 | 55,100.00 | 56,900.00 | 56,900.00 | 616,887 |
| 2025-08-18 | 59,300.00 | 60,400.00 | 56,400.00 | 57,000.00 | 57,000.00 | 558,443 |
| 2025-08-14 | 56,500.00 | 60,100.00 | 54,300.00 | 57,700.00 | 57,700.00 | 1,476,883 |
| 2025-08-13 | 51,200.00 | 55,300.00 | 50,300.00 | 54,900.00 | 54,900.00 | 865,423 |
| 2025-08-12 | 49,150.00 | 52,300.00 | 48,850.00 | 49,950.00 | 49,950.00 | 289,177 |
| 2025-08-11 | 51,400.00 | 51,500.00 | 49,200.00 | 49,600.00 | 49,600.00 | 411,245 |
| 2025-08-08 | 53,900.00 | 54,500.00 | 51,500.00 | 52,100.00 | 52,100.00 | 513,525 |
| 2025-08-07 | 51,000.00 | 53,000.00 | 49,100.00 | 53,000.00 | 53,000.00 | 461,121 |
| 2025-08-06 | 50,900.00 | 54,000.00 | 50,100.00 | 51,500.00 | 51,500.00 | 653,336 |
| 2025-08-05 | 48,450.00 | 52,000.00 | 47,100.00 | 51,000.00 | 51,000.00 | 1,321,213 |
| 2025-08-04 | 46,450.00 | 48,800.00 | 46,450.00 | 47,250.00 | 47,250.00 | 712,977 |
| 2025-08-01 | 45,200.00 | 47,700.00 | 43,950.00 | 46,200.00 | 46,200.00 | 737,116 |
| 2025-07-31 | 44,900.00 | 46,400.00 | 42,850.00 | 45,900.00 | 45,900.00 | 597,065 |
| 2025-07-30 | 46,450.00 | 46,700.00 | 43,700.00 | 44,400.00 | 44,400.00 | 727,392 |
| 2025-07-29 | 46,000.00 | 47,500.00 | 44,750.00 | 46,550.00 | 46,550.00 | 701,515 |
| 2025-07-28 | 47,300.00 | 49,950.00 | 42,600.00 | 44,750.00 | 44,750.00 | 1,269,382 |
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.