OliX PharmaceuticalsInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 14,200.00 | 14,330.00 | 13,800.00 | 14,120.00 | 14,120.00 | 182,990 |
| 2025-01-23 | 14,110.00 | 14,450.00 | 13,650.00 | 14,030.00 | 14,030.00 | 232,738 |
| 2025-01-22 | 14,220.00 | 14,470.00 | 13,860.00 | 14,000.00 | 14,000.00 | 164,854 |
| 2025-01-21 | 14,080.00 | 14,330.00 | 13,790.00 | 14,220.00 | 14,220.00 | 134,165 |
| 2025-01-20 | 14,500.00 | 14,500.00 | 13,900.00 | 14,080.00 | 14,080.00 | 142,324 |
| 2025-01-17 | 15,800.00 | 15,800.00 | 13,380.00 | 14,200.00 | 14,200.00 | 698,683 |
| 2025-01-16 | 15,750.00 | 16,040.00 | 15,360.00 | 15,570.00 | 15,570.00 | 167,175 |
| 2025-01-15 | 15,340.00 | 16,060.00 | 15,340.00 | 15,750.00 | 15,750.00 | 149,421 |
| 2025-01-14 | 15,520.00 | 15,760.00 | 15,190.00 | 15,500.00 | 15,500.00 | 135,697 |
| 2025-01-13 | 16,030.00 | 16,310.00 | 15,370.00 | 15,690.00 | 15,690.00 | 192,104 |
| 2025-01-10 | 15,470.00 | 16,260.00 | 15,370.00 | 15,700.00 | 15,700.00 | 229,184 |
| 2025-01-09 | 15,700.00 | 15,700.00 | 14,800.00 | 15,450.00 | 15,450.00 | 356,690 |
| 2025-01-08 | 17,280.00 | 17,740.00 | 15,020.00 | 15,250.00 | 15,250.00 | 925,774 |
| 2025-01-07 | 19,130.00 | 19,130.00 | 17,300.00 | 17,410.00 | 17,410.00 | 575,914 |
| 2025-01-06 | 19,300.00 | 19,460.00 | 18,920.00 | 18,960.00 | 18,960.00 | 204,923 |
| 2025-01-03 | 19,000.00 | 19,940.00 | 18,620.00 | 19,290.00 | 19,290.00 | 266,546 |
| 2025-01-02 | 19,610.00 | 19,620.00 | 18,740.00 | 18,960.00 | 18,960.00 | 266,916 |
| 2024-12-30 | 16,980.00 | 19,540.00 | 16,950.00 | 19,260.00 | 19,260.00 | 515,506 |
| 2024-12-27 | 16,730.00 | 17,400.00 | 16,510.00 | 17,020.00 | 17,020.00 | 143,433 |
| 2024-12-26 | 17,850.00 | 18,440.00 | 16,670.00 | 16,730.00 | 16,730.00 | 330,046 |
| 2024-12-24 | 17,090.00 | 19,020.00 | 16,730.00 | 18,000.00 | 18,000.00 | 476,032 |
| 2024-12-23 | 17,300.00 | 17,750.00 | 16,990.00 | 16,990.00 | 16,990.00 | 441,993 |
| 2024-12-20 | 18,680.00 | 18,710.00 | 16,320.00 | 16,490.00 | 16,490.00 | 682,330 |
| 2024-12-19 | 18,800.00 | 19,050.00 | 18,280.00 | 18,550.00 | 18,550.00 | 391,083 |
| 2024-12-18 | 19,410.00 | 19,850.00 | 18,050.00 | 19,620.00 | 19,620.00 | 837,709 |
| 2024-12-17 | 23,000.00 | 23,000.00 | 19,770.00 | 20,250.00 | 20,250.00 | 975,830 |
| 2024-12-16 | 24,500.00 | 24,500.00 | 22,800.00 | 23,000.00 | 23,000.00 | 383,888 |
| 2024-12-13 | 24,800.00 | 25,400.00 | 23,050.00 | 24,450.00 | 24,450.00 | 461,754 |
| 2024-12-12 | 24,700.00 | 26,600.00 | 24,700.00 | 25,200.00 | 25,200.00 | 406,393 |
| 2024-12-11 | 25,700.00 | 26,400.00 | 24,150.00 | 24,700.00 | 24,700.00 | 356,712 |
| 2024-12-10 | 23,400.00 | 25,300.00 | 23,150.00 | 25,150.00 | 25,150.00 | 411,760 |
| 2024-12-09 | 23,700.00 | 24,400.00 | 22,900.00 | 23,000.00 | 23,000.00 | 276,313 |
| 2024-12-06 | 24,550.00 | 25,950.00 | 22,500.00 | 24,700.00 | 24,700.00 | 472,379 |
| 2024-12-05 | 24,950.00 | 25,950.00 | 23,500.00 | 24,900.00 | 24,900.00 | 347,079 |
| 2024-12-04 | 24,000.00 | 25,300.00 | 22,300.00 | 25,200.00 | 25,200.00 | 969,005 |
| 2024-12-03 | 20,800.00 | 24,500.00 | 20,700.00 | 24,500.00 | 24,500.00 | 702,229 |
| 2024-12-02 | 21,300.00 | 22,700.00 | 20,950.00 | 21,000.00 | 21,000.00 | 397,639 |
| 2024-11-29 | 21,050.00 | 21,400.00 | 19,980.00 | 21,000.00 | 21,000.00 | 168,228 |
| 2024-11-28 | 20,800.00 | 21,800.00 | 20,500.00 | 20,900.00 | 20,900.00 | 224,323 |
| 2024-11-27 | 20,700.00 | 22,600.00 | 19,930.00 | 21,100.00 | 21,100.00 | 643,501 |
| 2024-11-26 | 20,150.00 | 21,150.00 | 19,720.00 | 20,100.00 | 20,100.00 | 241,459 |
| 2024-11-25 | 18,700.00 | 20,550.00 | 18,700.00 | 20,150.00 | 20,150.00 | 339,783 |
| 2024-11-22 | 19,650.00 | 19,830.00 | 17,800.00 | 18,510.00 | 18,510.00 | 568,430 |
| 2024-11-21 | 20,500.00 | 21,350.00 | 18,900.00 | 19,610.00 | 19,610.00 | 447,247 |
| 2024-11-20 | 19,300.00 | 21,850.00 | 18,800.00 | 19,880.00 | 19,880.00 | 812,109 |
| 2024-11-19 | 17,570.00 | 19,350.00 | 17,100.00 | 19,350.00 | 19,350.00 | 788,245 |
| 2024-11-18 | 20,150.00 | 20,150.00 | 15,130.00 | 17,550.00 | 17,550.00 | 2,368,832 |
| 2024-11-15 | 21,650.00 | 22,550.00 | 20,750.00 | 21,150.00 | 21,150.00 | 331,898 |
| 2024-11-14 | 20,200.00 | 23,000.00 | 20,150.00 | 21,800.00 | 21,800.00 | 733,211 |
| 2024-11-13 | 21,300.00 | 21,550.00 | 19,510.00 | 19,800.00 | 19,800.00 | 373,242 |
| 2024-11-12 | 22,500.00 | 22,500.00 | 20,300.00 | 21,150.00 | 21,150.00 | 436,077 |
| 2024-11-11 | 22,350.00 | 22,900.00 | 20,800.00 | 21,950.00 | 21,950.00 | 798,728 |
| 2024-11-08 | 18,600.00 | 21,750.00 | 18,370.00 | 20,750.00 | 20,750.00 | 895,004 |
| 2024-11-07 | 19,800.00 | 20,150.00 | 18,370.00 | 18,400.00 | 18,400.00 | 493,232 |
| 2024-11-06 | 21,450.00 | 21,600.00 | 19,140.00 | 19,800.00 | 19,800.00 | 950,784 |
| 2024-11-05 | 23,500.00 | 23,650.00 | 20,900.00 | 21,050.00 | 21,050.00 | 549,260 |
| 2024-11-04 | 21,900.00 | 24,100.00 | 20,700.00 | 23,400.00 | 23,400.00 | 1,026,862 |
| 2024-11-01 | 23,500.00 | 24,250.00 | 21,900.00 | 22,150.00 | 22,150.00 | 659,278 |
| 2024-10-31 | 24,950.00 | 25,900.00 | 24,000.00 | 24,000.00 | 24,000.00 | 315,259 |
| 2024-10-30 | 27,100.00 | 27,200.00 | 25,350.00 | 25,700.00 | 25,700.00 | 405,795 |
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.