OliX PharmaceuticalsInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 25,050.00 | 27,050.00 | 24,150.00 | 27,000.00 | 27,000.00 | 725,414 |
| 2024-10-28 | 26,850.00 | 27,600.00 | 24,200.00 | 25,200.00 | 25,200.00 | 966,762 |
| 2024-10-25 | 30,150.00 | 30,400.00 | 26,000.00 | 27,100.00 | 27,100.00 | 890,803 |
| 2024-10-24 | 30,300.00 | 32,750.00 | 28,950.00 | 30,100.00 | 30,100.00 | 843,190 |
| 2024-10-23 | 30,650.00 | 31,700.00 | 28,550.00 | 31,200.00 | 31,200.00 | 611,502 |
| 2024-10-22 | 28,600.00 | 31,900.00 | 26,950.00 | 31,200.00 | 31,200.00 | 1,046,844 |
| 2024-10-21 | 29,200.00 | 30,150.00 | 27,850.00 | 29,000.00 | 29,000.00 | 352,662 |
| 2024-10-18 | 30,700.00 | 31,400.00 | 29,050.00 | 29,200.00 | 29,200.00 | 553,694 |
| 2024-10-17 | 28,300.00 | 31,800.00 | 27,550.00 | 30,100.00 | 30,100.00 | 1,389,500 |
| 2024-10-16 | 26,650.00 | 28,350.00 | 25,700.00 | 27,850.00 | 27,850.00 | 846,872 |
| 2024-10-15 | 25,650.00 | 28,000.00 | 25,400.00 | 27,800.00 | 27,800.00 | 1,038,086 |
| 2024-10-14 | 26,200.00 | 26,800.00 | 24,800.00 | 25,650.00 | 25,650.00 | 698,142 |
| 2024-10-11 | 21,350.00 | 27,400.00 | 21,050.00 | 26,900.00 | 26,900.00 | 2,388,472 |
| 2024-10-10 | 21,350.00 | 21,950.00 | 20,700.00 | 21,550.00 | 21,550.00 | 494,020 |
| 2024-10-08 | 18,300.00 | 21,950.00 | 18,300.00 | 21,600.00 | 21,600.00 | 1,733,336 |
| 2024-10-07 | 17,330.00 | 18,300.00 | 16,680.00 | 17,960.00 | 17,960.00 | 230,378 |
| 2024-10-04 | 16,490.00 | 17,780.00 | 16,320.00 | 17,330.00 | 17,330.00 | 155,600 |
| 2024-10-02 | 16,150.00 | 17,330.00 | 16,150.00 | 16,640.00 | 16,640.00 | 196,681 |
| 2024-09-30 | 17,280.00 | 17,290.00 | 15,950.00 | 16,720.00 | 16,720.00 | 365,889 |
| 2024-09-27 | 18,900.00 | 18,990.00 | 16,660.00 | 17,280.00 | 17,280.00 | 580,205 |
| 2024-09-26 | 19,130.00 | 19,670.00 | 18,720.00 | 18,970.00 | 18,970.00 | 174,664 |
| 2024-09-25 | 19,810.00 | 20,450.00 | 19,010.00 | 19,340.00 | 19,340.00 | 212,017 |
| 2024-09-24 | 20,100.00 | 21,150.00 | 19,550.00 | 19,800.00 | 19,800.00 | 481,682 |
| 2024-09-23 | 19,030.00 | 20,500.00 | 18,620.00 | 20,000.00 | 20,000.00 | 475,012 |
| 2024-09-20 | 18,670.00 | 19,750.00 | 18,260.00 | 19,000.00 | 19,000.00 | 577,969 |
| 2024-09-19 | 18,890.00 | 19,800.00 | 18,620.00 | 18,670.00 | 18,670.00 | 348,134 |
| 2024-09-13 | 18,100.00 | 19,130.00 | 16,720.00 | 18,890.00 | 18,890.00 | 615,363 |
| 2024-09-12 | 16,700.00 | 18,350.00 | 16,700.00 | 17,470.00 | 17,470.00 | 552,736 |
| 2024-09-11 | 16,840.00 | 17,100.00 | 15,450.00 | 16,850.00 | 16,850.00 | 391,927 |
| 2024-09-10 | 17,000.00 | 17,580.00 | 16,560.00 | 16,840.00 | 16,840.00 | 281,520 |
| 2024-09-09 | 16,900.00 | 17,100.00 | 16,160.00 | 16,980.00 | 16,980.00 | 322,890 |
| 2024-09-06 | 15,720.00 | 17,290.00 | 15,150.00 | 17,060.00 | 17,060.00 | 682,039 |
| 2024-09-05 | 15,420.00 | 16,930.00 | 15,250.00 | 15,510.00 | 15,510.00 | 630,477 |
| 2024-09-04 | 15,630.00 | 16,010.00 | 14,770.00 | 15,520.00 | 15,520.00 | 307,369 |
| 2024-09-03 | 15,460.00 | 16,660.00 | 15,250.00 | 16,000.00 | 16,000.00 | 519,951 |
| 2024-09-02 | 15,600.00 | 16,120.00 | 15,050.00 | 15,680.00 | 15,680.00 | 318,618 |
| 2024-08-30 | 14,100.00 | 16,700.00 | 13,620.00 | 15,790.00 | 15,790.00 | 676,428 |
| 2024-08-29 | 14,200.00 | 14,860.00 | 13,590.00 | 13,930.00 | 13,930.00 | 461,770 |
| 2024-08-28 | 13,000.00 | 14,510.00 | 13,000.00 | 14,090.00 | 14,090.00 | 561,094 |
| 2024-08-27 | 11,420.00 | 13,330.00 | 11,420.00 | 12,870.00 | 12,870.00 | 419,630 |
| 2024-08-26 | 11,580.00 | 12,150.00 | 11,400.00 | 11,530.00 | 11,530.00 | 115,090 |
| 2024-08-23 | 11,800.00 | 11,800.00 | 11,200.00 | 11,300.00 | 11,300.00 | 104,924 |
| 2024-08-22 | 12,690.00 | 12,690.00 | 11,780.00 | 11,820.00 | 11,820.00 | 117,365 |
| 2024-08-21 | 12,640.00 | 13,260.00 | 12,400.00 | 12,540.00 | 12,540.00 | 165,725 |
| 2024-08-20 | 12,720.00 | 12,920.00 | 12,510.00 | 12,610.00 | 12,610.00 | 61,142 |
| 2024-08-19 | 12,400.00 | 12,750.00 | 12,270.00 | 12,500.00 | 12,500.00 | 69,718 |
| 2024-08-16 | 12,750.00 | 12,750.00 | 12,400.00 | 12,500.00 | 12,500.00 | 71,240 |
| 2024-08-14 | 13,290.00 | 13,370.00 | 12,530.00 | 12,570.00 | 12,570.00 | 142,067 |
| 2024-08-13 | 13,510.00 | 13,510.00 | 13,010.00 | 13,020.00 | 13,020.00 | 81,411 |
| 2024-08-12 | 13,870.00 | 13,990.00 | 13,310.00 | 13,510.00 | 13,510.00 | 104,478 |
| 2024-08-09 | 13,730.00 | 14,170.00 | 13,320.00 | 13,640.00 | 13,640.00 | 124,879 |
| 2024-08-08 | 14,000.00 | 14,110.00 | 13,080.00 | 13,300.00 | 13,300.00 | 217,399 |
| 2024-08-07 | 13,500.00 | 14,800.00 | 13,440.00 | 14,210.00 | 14,210.00 | 337,353 |
| 2024-08-06 | 14,000.00 | 14,500.00 | 12,910.00 | 13,330.00 | 13,330.00 | 473,397 |
| 2024-08-05 | 14,510.00 | 15,460.00 | 13,060.00 | 13,980.00 | 13,980.00 | 332,037 |
| 2024-08-02 | 15,050.00 | 15,260.00 | 14,410.00 | 14,920.00 | 14,920.00 | 140,740 |
| 2024-08-01 | 14,990.00 | 15,600.00 | 14,710.00 | 15,100.00 | 15,100.00 | 106,709 |
| 2024-07-31 | 15,600.00 | 15,930.00 | 14,500.00 | 14,930.00 | 14,930.00 | 190,269 |
| 2024-07-30 | 15,620.00 | 16,120.00 | 15,090.00 | 15,750.00 | 15,750.00 | 158,868 |
| 2024-07-29 | 15,580.00 | 15,970.00 | 15,100.00 | 15,610.00 | 15,610.00 | 202,413 |
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.