Onconic Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 26,400.00 | 26,400.00 | 25,700.00 | 26,050.00 | 6,512.50 | 451,992 |
| 2025-07-24 | 26,250.00 | 26,400.00 | 25,750.00 | 26,250.00 | 6,562.50 | 703,220 |
| 2025-07-23 | 27,850.00 | 27,950.00 | 25,950.00 | 25,950.00 | 6,487.50 | 1,339,668 |
| 2025-07-22 | 27,600.00 | 28,000.00 | 26,750.00 | 27,150.00 | 6,787.50 | 700,248 |
| 2025-07-21 | 28,250.00 | 28,500.00 | 26,700.00 | 27,300.00 | 6,825.00 | 1,121,404 |
| 2025-07-18 | 27,900.00 | 28,200.00 | 27,300.00 | 27,900.00 | 6,975.00 | 916,720 |
| 2025-07-17 | 29,950.00 | 30,250.00 | 27,150.00 | 27,950.00 | 6,987.50 | 2,453,008 |
| 2025-07-16 | 29,950.00 | 30,300.00 | 29,000.00 | 29,650.00 | 7,412.50 | 1,741,936 |
| 2025-07-15 | 29,700.00 | 30,750.00 | 29,400.00 | 30,500.00 | 7,625.00 | 3,028,964 |
| 2025-07-14 | 29,150.00 | 30,300.00 | 27,700.00 | 30,000.00 | 7,500.00 | 5,223,396 |
| 2025-07-11 | 24,200.00 | 28,850.00 | 23,850.00 | 28,250.00 | 7,062.50 | 9,286,032 |
| 2025-07-10 | 23,250.00 | 24,600.00 | 23,150.00 | 24,250.00 | 6,062.50 | 1,721,540 |
| 2025-07-09 | 22,700.00 | 23,350.00 | 22,500.00 | 22,950.00 | 5,737.50 | 539,892 |
| 2025-07-08 | 21,650.00 | 22,600.00 | 21,600.00 | 22,450.00 | 5,612.50 | 500,556 |
| 2025-07-07 | 22,350.00 | 22,450.00 | 21,800.00 | 21,800.00 | 5,450.00 | 400,980 |
| 2025-07-04 | 22,050.00 | 22,250.00 | 21,800.00 | 22,100.00 | 5,525.00 | 326,904 |
| 2025-07-03 | 21,100.00 | 22,500.00 | 20,900.00 | 22,200.00 | 5,550.00 | 1,027,820 |
| 2025-07-02 | 21,700.00 | 21,700.00 | 20,750.00 | 20,850.00 | 5,212.50 | 412,244 |
| 2025-07-01 | 21,050.00 | 21,450.00 | 20,800.00 | 21,350.00 | 5,337.50 | 392,136 |
| 2025-06-30 | 21,550.00 | 21,600.00 | 20,950.00 | 21,000.00 | 5,250.00 | 459,208 |
| 2025-06-27 | 21,500.00 | 21,650.00 | 20,900.00 | 21,250.00 | 5,312.50 | 486,700 |
| 2025-06-26 | 22,000.00 | 22,100.00 | 21,200.00 | 21,450.00 | 5,362.50 | 504,192 |
| 2025-06-25 | 23,000.00 | 23,100.00 | 21,400.00 | 21,950.00 | 5,487.50 | 1,055,420 |
| 2025-06-24 | 24,350.00 | 24,450.00 | 22,900.00 | 23,000.00 | 5,750.00 | 1,075,236 |
| 2025-06-23 | 22,950.00 | 23,500.00 | 22,350.00 | 23,300.00 | 5,825.00 | 619,520 |
| 2025-06-20 | 23,950.00 | 24,000.00 | 23,150.00 | 23,400.00 | 5,850.00 | 959,332 |
| 2025-06-19 | 24,150.00 | 24,150.00 | 23,200.00 | 23,650.00 | 5,912.50 | 770,972 |
| 2025-06-18 | 24,400.00 | 25,050.00 | 23,700.00 | 23,850.00 | 5,962.50 | 1,077,364 |
| 2025-06-17 | 25,100.00 | 26,600.00 | 24,000.00 | 24,150.00 | 6,037.50 | 2,429,324 |
| 2025-06-16 | 24,100.00 | 25,600.00 | 23,650.00 | 25,300.00 | 6,325.00 | 1,655,140 |
| 2025-06-13 | 24,000.00 | 24,950.00 | 23,600.00 | 24,700.00 | 6,175.00 | 2,810,816 |
| 2025-06-12 | 23,450.00 | 24,000.00 | 23,100.00 | 23,650.00 | 5,912.50 | 1,355,660 |
| 2025-06-11 | 22,350.00 | 24,450.00 | 21,750.00 | 23,600.00 | 5,900.00 | 5,012,424 |
| 2025-06-10 | 22,200.00 | 22,300.00 | 21,600.00 | 21,900.00 | 5,475.00 | 611,172 |
| 2025-06-09 | 21,550.00 | 22,750.00 | 21,450.00 | 22,400.00 | 5,600.00 | 1,215,404 |
| 2025-06-05 | 20,950.00 | 21,300.00 | 20,800.00 | 21,100.00 | 5,275.00 | 495,968 |
| 2025-06-04 | 21,850.00 | 21,850.00 | 20,600.00 | 21,100.00 | 5,275.00 | 787,672 |
| 2025-06-02 | 21,850.00 | 22,400.00 | 21,350.00 | 21,900.00 | 5,475.00 | 587,356 |
| 2025-05-30 | 22,550.00 | 22,850.00 | 21,800.00 | 22,000.00 | 5,500.00 | 770,332 |
| 2025-05-29 | 22,650.00 | 22,650.00 | 22,100.00 | 22,450.00 | 5,612.50 | 684,868 |
| 2025-05-28 | 22,550.00 | 22,650.00 | 21,800.00 | 22,350.00 | 5,587.50 | 1,438,636 |
| 2025-05-27 | 21,500.00 | 22,000.00 | 21,150.00 | 21,700.00 | 5,425.00 | 1,054,420 |
| 2025-05-26 | 20,000.00 | 20,950.00 | 20,000.00 | 20,700.00 | 5,175.00 | 676,296 |
| 2025-05-23 | 20,450.00 | 20,750.00 | 20,050.00 | 20,100.00 | 5,025.00 | 784,740 |
| 2025-05-22 | 21,600.00 | 21,950.00 | 21,200.00 | 21,600.00 | 5,400.00 | 563,056 |
| 2025-05-21 | 21,100.00 | 21,800.00 | 21,100.00 | 21,500.00 | 5,375.00 | 573,336 |
| 2025-05-20 | 21,400.00 | 21,550.00 | 20,950.00 | 21,200.00 | 5,300.00 | 541,892 |
| 2025-05-19 | 20,900.00 | 21,900.00 | 20,800.00 | 21,350.00 | 5,337.50 | 799,880 |
| 2025-05-16 | 21,800.00 | 22,200.00 | 21,000.00 | 21,050.00 | 5,262.50 | 841,984 |
| 2025-05-15 | 22,050.00 | 22,350.00 | 21,400.00 | 21,800.00 | 5,450.00 | 733,304 |
| 2025-05-14 | 22,900.00 | 23,000.00 | 22,100.00 | 22,250.00 | 5,562.50 | 909,476 |
| 2025-05-13 | 21,900.00 | 24,400.00 | 21,400.00 | 23,000.00 | 5,750.00 | 6,163,000 |
| 2025-05-12 | 21,250.00 | 22,250.00 | 20,900.00 | 22,150.00 | 5,537.50 | 1,310,120 |
| 2025-05-09 | 22,500.00 | 22,750.00 | 21,050.00 | 21,050.00 | 5,262.50 | 1,193,052 |
| 2025-05-08 | 22,150.00 | 22,800.00 | 22,050.00 | 22,200.00 | 5,550.00 | 1,262,356 |
| 2025-05-07 | 21,750.00 | 23,750.00 | 20,800.00 | 22,150.00 | 5,537.50 | 4,628,116 |
| 2025-05-02 | 23,400.00 | 23,650.00 | 21,750.00 | 22,500.00 | 5,625.00 | 2,125,500 |
| 2025-04-30 | 23,250.00 | 25,400.00 | 22,300.00 | 22,850.00 | 5,712.50 | 15,705,328 |
| 2025-04-29 | 21,600.00 | 21,850.00 | 20,900.00 | 21,150.00 | 5,287.50 | 1,072,384 |
| 2025-04-28 | 23,700.00 | 23,900.00 | 20,550.00 | 21,100.00 | 5,275.00 | 2,826,224 |
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.