OliX PharmaceuticalsInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 46,850.00 | 48,150.00 | 45,000.00 | 47,950.00 | 47,950.00 | 615,428 |
| 2025-07-24 | 46,300.00 | 48,850.00 | 44,650.00 | 47,700.00 | 47,700.00 | 1,114,184 |
| 2025-07-23 | 45,100.00 | 48,050.00 | 44,000.00 | 45,050.00 | 45,050.00 | 1,161,608 |
| 2025-07-22 | 42,050.00 | 45,200.00 | 41,800.00 | 43,100.00 | 43,100.00 | 1,083,310 |
| 2025-07-21 | 41,700.00 | 42,000.00 | 40,300.00 | 41,600.00 | 41,600.00 | 275,286 |
| 2025-07-18 | 39,700.00 | 42,500.00 | 39,150.00 | 42,000.00 | 42,000.00 | 1,291,006 |
| 2025-07-17 | 37,100.00 | 39,200.00 | 36,450.00 | 38,250.00 | 38,250.00 | 408,085 |
| 2025-07-16 | 38,050.00 | 38,200.00 | 36,350.00 | 36,800.00 | 36,800.00 | 397,551 |
| 2025-07-15 | 39,100.00 | 40,100.00 | 37,050.00 | 38,750.00 | 38,750.00 | 454,784 |
| 2025-07-14 | 39,900.00 | 40,050.00 | 38,600.00 | 39,000.00 | 39,000.00 | 183,857 |
| 2025-07-11 | 40,050.00 | 40,050.00 | 38,250.00 | 39,000.00 | 39,000.00 | 208,272 |
| 2025-07-10 | 40,350.00 | 41,550.00 | 38,900.00 | 39,350.00 | 39,350.00 | 883,405 |
| 2025-07-09 | 37,750.00 | 38,550.00 | 36,600.00 | 38,050.00 | 38,050.00 | 576,438 |
| 2025-07-08 | 38,300.00 | 38,800.00 | 37,750.00 | 38,100.00 | 38,100.00 | 107,172 |
| 2025-07-07 | 37,300.00 | 38,950.00 | 35,000.00 | 38,850.00 | 38,850.00 | 218,060 |
| 2025-07-04 | 39,000.00 | 39,000.00 | 36,200.00 | 37,250.00 | 37,250.00 | 299,017 |
| 2025-07-03 | 39,400.00 | 39,600.00 | 37,350.00 | 39,150.00 | 39,150.00 | 302,863 |
| 2025-07-02 | 39,050.00 | 40,300.00 | 37,800.00 | 38,850.00 | 38,850.00 | 446,607 |
| 2025-07-01 | 36,200.00 | 39,550.00 | 35,100.00 | 37,950.00 | 37,950.00 | 576,004 |
| 2025-06-30 | 36,400.00 | 36,400.00 | 34,500.00 | 34,800.00 | 34,800.00 | 276,239 |
| 2025-06-27 | 37,450.00 | 37,600.00 | 35,650.00 | 36,400.00 | 36,400.00 | 296,432 |
| 2025-06-26 | 39,050.00 | 39,050.00 | 37,000.00 | 37,800.00 | 37,800.00 | 227,518 |
| 2025-06-25 | 40,000.00 | 40,000.00 | 36,450.00 | 39,300.00 | 39,300.00 | 281,573 |
| 2025-06-24 | 40,200.00 | 41,850.00 | 39,500.00 | 40,150.00 | 40,150.00 | 307,899 |
| 2025-06-23 | 39,800.00 | 39,850.00 | 38,200.00 | 38,950.00 | 38,950.00 | 328,885 |
| 2025-06-20 | 41,700.00 | 41,950.00 | 40,100.00 | 40,850.00 | 40,850.00 | 373,997 |
| 2025-06-19 | 43,250.00 | 43,300.00 | 40,100.00 | 41,000.00 | 41,000.00 | 569,515 |
| 2025-06-18 | 47,250.00 | 47,300.00 | 42,700.00 | 43,250.00 | 43,250.00 | 708,513 |
| 2025-06-17 | 45,650.00 | 48,200.00 | 44,400.00 | 46,750.00 | 46,750.00 | 741,952 |
| 2025-06-16 | 43,550.00 | 46,400.00 | 40,800.00 | 45,600.00 | 45,600.00 | 737,626 |
| 2025-06-13 | 47,500.00 | 47,550.00 | 42,800.00 | 43,550.00 | 43,550.00 | 700,945 |
| 2025-06-12 | 46,600.00 | 48,450.00 | 45,800.00 | 47,000.00 | 47,000.00 | 446,862 |
| 2025-06-11 | 48,450.00 | 48,500.00 | 44,600.00 | 46,750.00 | 46,750.00 | 902,316 |
| 2025-06-10 | 48,600.00 | 49,200.00 | 46,700.00 | 47,650.00 | 47,650.00 | 840,012 |
| 2025-06-09 | 49,950.00 | 51,500.00 | 44,500.00 | 46,650.00 | 46,650.00 | 1,676,660 |
| 2025-06-05 | 52,000.00 | 53,500.00 | 48,400.00 | 49,150.00 | 49,150.00 | 765,443 |
| 2025-06-04 | 54,500.00 | 54,800.00 | 49,100.00 | 51,700.00 | 51,700.00 | 890,819 |
| 2025-06-02 | 53,500.00 | 57,000.00 | 51,000.00 | 56,600.00 | 56,600.00 | 765,917 |
| 2025-05-30 | 50,700.00 | 54,800.00 | 49,650.00 | 54,300.00 | 54,300.00 | 1,452,939 |
| 2025-05-29 | 48,000.00 | 53,500.00 | 47,350.00 | 50,100.00 | 50,100.00 | 837,788 |
| 2025-05-28 | 50,400.00 | 50,500.00 | 47,150.00 | 47,300.00 | 47,300.00 | 606,325 |
| 2025-05-27 | 46,150.00 | 51,700.00 | 45,650.00 | 51,700.00 | 51,700.00 | 1,071,493 |
| 2025-05-26 | 45,400.00 | 46,650.00 | 45,200.00 | 46,150.00 | 46,150.00 | 179,473 |
| 2025-05-23 | 48,000.00 | 48,500.00 | 46,000.00 | 46,100.00 | 46,100.00 | 265,421 |
| 2025-05-22 | 47,100.00 | 48,600.00 | 44,850.00 | 47,700.00 | 47,700.00 | 401,303 |
| 2025-05-21 | 45,500.00 | 48,650.00 | 45,350.00 | 48,100.00 | 48,100.00 | 362,058 |
| 2025-05-20 | 45,900.00 | 46,750.00 | 44,400.00 | 45,850.00 | 45,850.00 | 213,834 |
| 2025-05-19 | 44,900.00 | 46,950.00 | 44,850.00 | 45,600.00 | 45,600.00 | 239,512 |
| 2025-05-16 | 44,550.00 | 46,450.00 | 43,400.00 | 45,450.00 | 45,450.00 | 401,598 |
| 2025-05-15 | 44,050.00 | 46,950.00 | 43,950.00 | 46,350.00 | 46,350.00 | 427,372 |
| 2025-05-14 | 42,700.00 | 45,050.00 | 41,200.00 | 44,200.00 | 44,200.00 | 363,996 |
| 2025-05-13 | 43,500.00 | 45,450.00 | 42,500.00 | 43,700.00 | 43,700.00 | 385,227 |
| 2025-05-12 | 42,500.00 | 43,700.00 | 41,050.00 | 42,800.00 | 42,800.00 | 359,513 |
| 2025-05-09 | 47,450.00 | 47,700.00 | 43,400.00 | 43,500.00 | 43,500.00 | 539,111 |
| 2025-05-08 | 48,050.00 | 48,650.00 | 46,050.00 | 47,450.00 | 47,450.00 | 341,714 |
| 2025-05-07 | 50,900.00 | 51,100.00 | 47,400.00 | 47,800.00 | 47,800.00 | 643,802 |
| 2025-05-02 | 46,700.00 | 52,000.00 | 46,400.00 | 52,000.00 | 52,000.00 | 779,496 |
| 2025-04-30 | 48,800.00 | 49,100.00 | 46,650.00 | 47,200.00 | 47,200.00 | 349,447 |
| 2025-04-29 | 47,100.00 | 49,600.00 | 44,500.00 | 48,850.00 | 48,850.00 | 853,714 |
| 2025-04-28 | 50,500.00 | 50,800.00 | 46,150.00 | 47,650.00 | 47,650.00 | 579,328 |
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.