Onconic Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 19,330.00 | 19,350.00 | 18,400.00 | 18,680.00 | 18,680.00 | 347,023 |
| 2025-10-23 | 19,380.00 | 19,830.00 | 19,040.00 | 19,330.00 | 19,330.00 | 487,417 |
| 2025-10-22 | 19,400.00 | 19,430.00 | 18,360.00 | 18,950.00 | 18,950.00 | 289,972 |
| 2025-10-21 | 18,570.00 | 20,100.00 | 18,350.00 | 19,280.00 | 19,280.00 | 874,709 |
| 2025-10-20 | 18,200.00 | 19,000.00 | 18,000.00 | 18,220.00 | 18,220.00 | 418,572 |
| 2025-10-17 | 18,200.00 | 19,010.00 | 17,530.00 | 18,370.00 | 18,370.00 | 656,387 |
| 2025-10-16 | 19,580.00 | 20,200.00 | 18,130.00 | 18,150.00 | 18,150.00 | 628,699 |
| 2025-10-15 | 19,070.00 | 20,750.00 | 18,920.00 | 19,610.00 | 19,610.00 | 708,545 |
| 2025-10-14 | 21,150.00 | 22,750.00 | 19,670.00 | 19,670.00 | 19,670.00 | 1,915,999 |
| 2025-10-13 | 23,200.00 | 26,600.00 | 19,520.00 | 21,750.00 | 21,750.00 | 10,160,261 |
| 2025-10-10 | 21,150.00 | 21,150.00 | 21,150.00 | 21,150.00 | 21,150.00 | 330,128 |
| 2025-10-02 | 63,700.00 | 70,800.00 | 62,900.00 | 65,200.00 | 16,300.00 | 8,829,168 |
| 2025-10-01 | 51,500.00 | 66,000.00 | 51,500.00 | 63,700.00 | 15,925.00 | 12,805,700 |
| 2025-09-30 | 52,600.00 | 53,100.00 | 50,600.00 | 51,500.00 | 12,875.00 | 1,916,968 |
| 2025-09-29 | 53,200.00 | 55,500.00 | 51,500.00 | 52,600.00 | 13,150.00 | 3,022,508 |
| 2025-09-26 | 52,800.00 | 57,100.00 | 51,200.00 | 52,800.00 | 13,200.00 | 4,580,004 |
| 2025-09-25 | 53,000.00 | 54,400.00 | 51,900.00 | 52,800.00 | 13,200.00 | 3,092,292 |
| 2025-09-24 | 48,350.00 | 54,800.00 | 47,950.00 | 52,600.00 | 13,150.00 | 9,911,544 |
| 2025-09-23 | 44,100.00 | 53,000.00 | 43,750.00 | 48,300.00 | 12,075.00 | 15,463,356 |
| 2025-09-22 | 45,550.00 | 45,900.00 | 42,750.00 | 43,800.00 | 10,950.00 | 3,116,540 |
| 2025-09-19 | 40,350.00 | 40,350.00 | 40,350.00 | 40,350.00 | 10,087.50 | 0 |
| 2025-09-18 | 43,050.00 | 44,600.00 | 40,000.00 | 40,350.00 | 10,087.50 | 6,850,040 |
| 2025-09-17 | 37,200.00 | 47,550.00 | 36,550.00 | 44,700.00 | 11,175.00 | 28,468,552 |
| 2025-09-16 | 37,750.00 | 38,200.00 | 36,350.00 | 37,100.00 | 9,275.00 | 1,809,372 |
| 2025-09-15 | 36,450.00 | 38,250.00 | 34,800.00 | 37,350.00 | 9,337.50 | 4,037,600 |
| 2025-09-12 | 35,500.00 | 36,800.00 | 34,950.00 | 36,250.00 | 9,062.50 | 2,569,528 |
| 2025-09-11 | 35,600.00 | 36,300.00 | 35,000.00 | 35,500.00 | 8,875.00 | 1,572,460 |
| 2025-09-10 | 35,200.00 | 37,100.00 | 34,800.00 | 36,000.00 | 9,000.00 | 2,646,636 |
| 2025-09-09 | 35,100.00 | 35,850.00 | 34,500.00 | 35,300.00 | 8,825.00 | 2,581,400 |
| 2025-09-08 | 34,050.00 | 36,800.00 | 33,400.00 | 35,300.00 | 8,825.00 | 7,932,888 |
| 2025-09-05 | 30,300.00 | 35,550.00 | 29,600.00 | 33,350.00 | 8,337.50 | 15,269,584 |
| 2025-09-04 | 27,250.00 | 33,100.00 | 27,000.00 | 30,550.00 | 7,637.50 | 17,612,096 |
| 2025-09-03 | 26,300.00 | 27,750.00 | 25,850.00 | 27,300.00 | 6,825.00 | 1,954,736 |
| 2025-09-02 | 26,450.00 | 26,950.00 | 26,000.00 | 26,250.00 | 6,562.50 | 1,044,332 |
| 2025-09-01 | 26,750.00 | 26,900.00 | 25,900.00 | 26,200.00 | 6,550.00 | 1,084,752 |
| 2025-08-29 | 26,000.00 | 26,800.00 | 25,800.00 | 26,650.00 | 6,662.50 | 1,356,376 |
| 2025-08-28 | 26,050.00 | 26,450.00 | 25,500.00 | 26,000.00 | 6,500.00 | 1,081,696 |
| 2025-08-27 | 24,850.00 | 26,800.00 | 24,000.00 | 26,300.00 | 6,575.00 | 3,960,916 |
| 2025-08-26 | 24,600.00 | 25,550.00 | 24,150.00 | 24,700.00 | 6,175.00 | 923,484 |
| 2025-08-25 | 23,950.00 | 25,200.00 | 23,900.00 | 24,700.00 | 6,175.00 | 1,364,588 |
| 2025-08-22 | 23,000.00 | 23,750.00 | 22,650.00 | 23,450.00 | 5,862.50 | 1,248,732 |
| 2025-08-21 | 24,600.00 | 24,900.00 | 22,950.00 | 22,950.00 | 5,737.50 | 2,293,404 |
| 2025-08-20 | 26,850.00 | 27,300.00 | 24,300.00 | 24,600.00 | 6,150.00 | 3,640,260 |
| 2025-08-19 | 25,550.00 | 29,050.00 | 25,250.00 | 27,800.00 | 6,950.00 | 5,843,132 |
| 2025-08-18 | 25,200.00 | 27,050.00 | 24,750.00 | 25,800.00 | 6,450.00 | 2,036,320 |
| 2025-08-14 | 24,550.00 | 25,250.00 | 24,500.00 | 24,750.00 | 6,187.50 | 529,980 |
| 2025-08-13 | 25,200.00 | 25,200.00 | 24,400.00 | 24,650.00 | 6,162.50 | 418,864 |
| 2025-08-12 | 24,900.00 | 25,300.00 | 24,500.00 | 24,850.00 | 6,212.50 | 471,912 |
| 2025-08-11 | 25,200.00 | 26,400.00 | 24,100.00 | 24,600.00 | 6,150.00 | 1,436,300 |
| 2025-08-08 | 24,900.00 | 25,250.00 | 24,700.00 | 25,250.00 | 6,312.50 | 283,500 |
| 2025-08-07 | 25,300.00 | 26,300.00 | 25,000.00 | 25,100.00 | 6,275.00 | 579,704 |
| 2025-08-06 | 24,850.00 | 25,650.00 | 24,550.00 | 25,150.00 | 6,287.50 | 340,132 |
| 2025-08-05 | 24,750.00 | 25,250.00 | 24,450.00 | 25,100.00 | 6,275.00 | 395,388 |
| 2025-08-04 | 23,700.00 | 24,550.00 | 23,650.00 | 24,450.00 | 6,112.50 | 279,468 |
| 2025-08-01 | 25,250.00 | 25,250.00 | 23,600.00 | 23,700.00 | 5,925.00 | 833,476 |
| 2025-07-31 | 25,050.00 | 26,050.00 | 24,800.00 | 26,000.00 | 6,500.00 | 610,164 |
| 2025-07-30 | 25,150.00 | 25,750.00 | 24,800.00 | 25,000.00 | 6,250.00 | 471,708 |
| 2025-07-29 | 25,250.00 | 26,250.00 | 24,550.00 | 25,200.00 | 6,300.00 | 972,864 |
| 2025-07-28 | 26,350.00 | 26,500.00 | 25,250.00 | 25,300.00 | 6,325.00 | 671,732 |
| 2025-07-25 | 26,400.00 | 26,400.00 | 25,700.00 | 26,050.00 | 6,512.50 | 451,992 |
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.