OliX PharmaceuticalsInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 52,800.00 | 52,900.00 | 50,000.00 | 50,200.00 | 50,200.00 | 416,465 |
| 2025-04-24 | 51,900.00 | 54,300.00 | 47,000.00 | 51,600.00 | 51,600.00 | 1,106,476 |
| 2025-04-23 | 52,400.00 | 52,800.00 | 51,200.00 | 51,700.00 | 51,700.00 | 317,654 |
| 2025-04-22 | 50,200.00 | 52,700.00 | 50,000.00 | 52,000.00 | 52,000.00 | 488,002 |
| 2025-04-21 | 52,500.00 | 54,100.00 | 50,600.00 | 50,900.00 | 50,900.00 | 831,133 |
| 2025-04-18 | 49,400.00 | 52,200.00 | 47,400.00 | 50,900.00 | 50,900.00 | 917,813 |
| 2025-04-17 | 46,100.00 | 48,550.00 | 45,950.00 | 47,750.00 | 47,750.00 | 261,800 |
| 2025-04-16 | 48,500.00 | 49,150.00 | 46,000.00 | 47,000.00 | 47,000.00 | 492,119 |
| 2025-04-15 | 49,000.00 | 50,800.00 | 46,450.00 | 49,700.00 | 49,700.00 | 661,312 |
| 2025-04-14 | 48,500.00 | 51,700.00 | 47,800.00 | 49,350.00 | 49,350.00 | 813,233 |
| 2025-04-11 | 47,300.00 | 49,550.00 | 46,800.00 | 49,050.00 | 49,050.00 | 658,200 |
| 2025-04-10 | 45,450.00 | 49,000.00 | 44,550.00 | 48,250.00 | 48,250.00 | 967,976 |
| 2025-04-09 | 39,650.00 | 46,650.00 | 39,350.00 | 46,200.00 | 46,200.00 | 1,205,991 |
| 2025-04-08 | 41,450.00 | 41,650.00 | 37,350.00 | 40,050.00 | 40,050.00 | 904,679 |
| 2025-04-07 | 41,200.00 | 41,950.00 | 39,300.00 | 40,800.00 | 40,800.00 | 243,383 |
| 2025-04-04 | 40,800.00 | 43,000.00 | 40,200.00 | 43,000.00 | 43,000.00 | 331,903 |
| 2025-04-03 | 40,300.00 | 42,500.00 | 39,800.00 | 41,650.00 | 41,650.00 | 247,591 |
| 2025-04-02 | 41,200.00 | 43,800.00 | 39,450.00 | 41,800.00 | 41,800.00 | 443,326 |
| 2025-04-01 | 38,800.00 | 41,300.00 | 38,400.00 | 41,050.00 | 41,050.00 | 369,406 |
| 2025-03-31 | 42,800.00 | 43,100.00 | 37,250.00 | 38,300.00 | 38,300.00 | 726,505 |
| 2025-03-28 | 42,100.00 | 44,200.00 | 41,200.00 | 43,850.00 | 43,850.00 | 409,019 |
| 2025-03-27 | 43,650.00 | 44,200.00 | 41,700.00 | 42,100.00 | 42,100.00 | 318,490 |
| 2025-03-26 | 43,000.00 | 44,450.00 | 42,350.00 | 44,000.00 | 44,000.00 | 373,921 |
| 2025-03-25 | 39,900.00 | 44,200.00 | 39,600.00 | 43,500.00 | 43,500.00 | 960,253 |
| 2025-03-24 | 39,300.00 | 42,500.00 | 38,800.00 | 41,100.00 | 41,100.00 | 773,562 |
| 2025-03-21 | 39,550.00 | 40,950.00 | 39,300.00 | 39,450.00 | 39,450.00 | 575,040 |
| 2025-03-20 | 42,650.00 | 44,400.00 | 40,150.00 | 40,550.00 | 40,550.00 | 1,119,191 |
| 2025-03-19 | 46,350.00 | 48,700.00 | 42,950.00 | 43,400.00 | 43,400.00 | 782,452 |
| 2025-03-18 | 47,650.00 | 47,750.00 | 44,400.00 | 46,100.00 | 46,100.00 | 855,735 |
| 2025-03-17 | 49,900.00 | 50,500.00 | 46,150.00 | 47,650.00 | 47,650.00 | 948,013 |
| 2025-03-14 | 45,200.00 | 49,750.00 | 44,500.00 | 49,700.00 | 49,700.00 | 1,200,389 |
| 2025-03-13 | 47,500.00 | 49,650.00 | 44,050.00 | 45,300.00 | 45,300.00 | 1,133,089 |
| 2025-03-12 | 43,500.00 | 49,000.00 | 42,900.00 | 46,350.00 | 46,350.00 | 2,038,819 |
| 2025-03-11 | 43,550.00 | 45,200.00 | 41,750.00 | 44,100.00 | 44,100.00 | 1,342,681 |
| 2025-03-10 | 45,800.00 | 49,250.00 | 44,750.00 | 45,900.00 | 45,900.00 | 1,489,441 |
| 2025-03-07 | 52,600.00 | 64,000.00 | 46,600.00 | 48,250.00 | 48,250.00 | 5,224,470 |
| 2025-03-06 | 53,000.00 | 55,400.00 | 51,800.00 | 53,900.00 | 53,900.00 | 1,182,671 |
| 2025-03-05 | 55,800.00 | 57,500.00 | 51,800.00 | 53,400.00 | 53,400.00 | 1,403,190 |
| 2025-03-04 | 57,200.00 | 61,500.00 | 51,500.00 | 57,200.00 | 57,200.00 | 2,162,392 |
| 2025-02-28 | 53,500.00 | 59,700.00 | 52,300.00 | 58,800.00 | 58,800.00 | 1,364,030 |
| 2025-02-27 | 53,900.00 | 56,800.00 | 52,600.00 | 55,700.00 | 55,700.00 | 1,141,616 |
| 2025-02-26 | 53,700.00 | 57,500.00 | 50,100.00 | 55,600.00 | 55,600.00 | 2,807,336 |
| 2025-02-25 | 45,900.00 | 52,200.00 | 44,700.00 | 52,200.00 | 52,200.00 | 3,955,164 |
| 2025-02-24 | 42,150.00 | 44,400.00 | 41,050.00 | 43,700.00 | 43,700.00 | 721,686 |
| 2025-02-21 | 42,250.00 | 44,400.00 | 41,000.00 | 43,150.00 | 43,150.00 | 803,927 |
| 2025-02-20 | 45,000.00 | 47,950.00 | 41,250.00 | 42,250.00 | 42,250.00 | 1,187,226 |
| 2025-02-19 | 47,000.00 | 47,350.00 | 43,300.00 | 45,000.00 | 45,000.00 | 1,351,315 |
| 2025-02-18 | 47,000.00 | 49,600.00 | 45,750.00 | 48,300.00 | 48,300.00 | 1,481,302 |
| 2025-02-17 | 43,500.00 | 52,400.00 | 42,000.00 | 48,150.00 | 48,150.00 | 3,685,599 |
| 2025-02-14 | 43,500.00 | 44,550.00 | 40,500.00 | 42,100.00 | 42,100.00 | 1,504,424 |
| 2025-02-13 | 43,200.00 | 46,950.00 | 42,000.00 | 44,600.00 | 44,600.00 | 2,317,281 |
| 2025-02-12 | 42,000.00 | 45,100.00 | 39,800.00 | 45,100.00 | 45,100.00 | 7,285,634 |
| 2025-02-11 | 34,700.00 | 34,700.00 | 34,700.00 | 34,700.00 | 34,700.00 | 105,369 |
| 2025-02-10 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 95,531 |
| 2025-02-07 | 17,930.00 | 21,150.00 | 16,500.00 | 20,550.00 | 20,550.00 | 1,266,924 |
| 2025-02-06 | 18,850.00 | 19,610.00 | 17,050.00 | 17,390.00 | 17,390.00 | 526,153 |
| 2025-02-05 | 17,300.00 | 19,120.00 | 17,130.00 | 18,850.00 | 18,850.00 | 658,327 |
| 2025-02-04 | 16,200.00 | 16,940.00 | 15,870.00 | 16,930.00 | 16,930.00 | 437,464 |
| 2025-02-03 | 16,280.00 | 16,280.00 | 15,170.00 | 15,810.00 | 15,810.00 | 286,590 |
| 2025-01-31 | 14,250.00 | 16,410.00 | 14,250.00 | 16,300.00 | 16,300.00 | 1,251,624 |
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.