Onconic Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 24,750.00 | 25,150.00 | 24,100.00 | 24,400.00 | 6,100.00 | 1,782,500 |
| 2025-04-24 | 27,050.00 | 29,350.00 | 24,050.00 | 24,200.00 | 6,050.00 | 12,039,240 |
| 2025-04-23 | 26,300.00 | 26,400.00 | 24,750.00 | 26,100.00 | 6,525.00 | 3,092,616 |
| 2025-04-22 | 26,350.00 | 26,600.00 | 25,500.00 | 26,200.00 | 6,550.00 | 4,248,228 |
| 2025-04-21 | 24,250.00 | 28,650.00 | 23,850.00 | 27,850.00 | 6,962.50 | 14,355,836 |
| 2025-04-18 | 24,050.00 | 24,500.00 | 23,250.00 | 23,750.00 | 5,937.50 | 2,928,880 |
| 2025-04-17 | 24,250.00 | 24,900.00 | 23,200.00 | 23,700.00 | 5,925.00 | 3,565,348 |
| 2025-04-16 | 23,800.00 | 24,300.00 | 22,700.00 | 22,750.00 | 5,687.50 | 2,184,500 |
| 2025-04-15 | 25,400.00 | 25,850.00 | 23,900.00 | 24,250.00 | 6,062.50 | 3,444,024 |
| 2025-04-14 | 23,950.00 | 25,400.00 | 23,300.00 | 24,200.00 | 6,050.00 | 5,294,892 |
| 2025-04-11 | 22,600.00 | 25,000.00 | 22,050.00 | 24,150.00 | 6,037.50 | 15,313,944 |
| 2025-04-10 | 21,650.00 | 21,700.00 | 20,850.00 | 21,050.00 | 5,262.50 | 2,562,080 |
| 2025-04-09 | 20,150.00 | 21,750.00 | 19,970.00 | 20,350.00 | 5,087.50 | 4,061,624 |
| 2025-04-08 | 22,700.00 | 23,150.00 | 20,600.00 | 20,900.00 | 5,225.00 | 6,920,288 |
| 2025-04-07 | 22,550.00 | 22,900.00 | 20,700.00 | 21,500.00 | 5,375.00 | 5,011,624 |
| 2025-04-04 | 25,500.00 | 25,700.00 | 23,850.00 | 24,500.00 | 6,125.00 | 4,609,332 |
| 2025-04-03 | 25,100.00 | 27,400.00 | 24,700.00 | 26,050.00 | 6,512.50 | 10,599,752 |
| 2025-04-02 | 24,950.00 | 28,950.00 | 24,200.00 | 25,850.00 | 6,462.50 | 27,063,588 |
| 2025-04-01 | 26,300.00 | 26,350.00 | 24,650.00 | 25,250.00 | 6,312.50 | 14,517,808 |
| 2025-03-31 | 21,800.00 | 25,950.00 | 19,630.00 | 25,950.00 | 6,487.50 | 38,541,668 |
| 2025-03-28 | 17,770.00 | 20,500.00 | 17,770.00 | 19,980.00 | 4,995.00 | 55,038,800 |
| 2025-03-27 | 19,350.00 | 20,400.00 | 17,470.00 | 17,710.00 | 4,427.50 | 27,856,432 |
| 2025-03-26 | 18,450.00 | 18,720.00 | 17,450.00 | 18,260.00 | 4,565.00 | 12,424,460 |
| 2025-03-25 | 16,470.00 | 19,600.00 | 16,140.00 | 19,180.00 | 4,795.00 | 67,053,800 |
| 2025-03-24 | 15,950.00 | 17,010.00 | 15,510.00 | 15,690.00 | 3,922.50 | 7,109,736 |
| 2025-03-21 | 16,490.00 | 16,750.00 | 15,900.00 | 15,910.00 | 3,977.50 | 4,435,440 |
| 2025-03-20 | 17,150.00 | 17,510.00 | 17,020.00 | 17,400.00 | 4,350.00 | 7,867,548 |
| 2025-03-19 | 18,830.00 | 18,870.00 | 16,880.00 | 17,160.00 | 4,290.00 | 16,242,296 |
| 2025-03-18 | 15,190.00 | 18,040.00 | 14,970.00 | 18,040.00 | 4,510.00 | 36,678,904 |
| 2025-03-17 | 14,310.00 | 14,530.00 | 13,760.00 | 13,880.00 | 3,470.00 | 663,472 |
| 2025-03-14 | 13,380.00 | 14,230.00 | 13,080.00 | 13,890.00 | 3,472.50 | 1,003,236 |
| 2025-03-13 | 13,110.00 | 13,780.00 | 13,110.00 | 13,440.00 | 3,360.00 | 677,184 |
| 2025-03-12 | 13,190.00 | 13,470.00 | 13,050.00 | 13,050.00 | 3,262.50 | 365,488 |
| 2025-03-11 | 13,310.00 | 13,400.00 | 12,550.00 | 13,170.00 | 3,292.50 | 613,256 |
| 2025-03-10 | 13,530.00 | 13,910.00 | 13,520.00 | 13,700.00 | 3,425.00 | 261,764 |
| 2025-03-07 | 14,000.00 | 14,000.00 | 13,500.00 | 13,520.00 | 3,380.00 | 527,908 |
| 2025-03-06 | 14,560.00 | 14,780.00 | 14,100.00 | 14,100.00 | 3,525.00 | 589,236 |
| 2025-03-05 | 14,690.00 | 15,060.00 | 14,250.00 | 14,300.00 | 3,575.00 | 834,060 |
| 2025-03-04 | 14,540.00 | 15,000.00 | 14,300.00 | 14,460.00 | 3,615.00 | 859,828 |
| 2025-02-28 | 15,060.00 | 15,580.00 | 14,430.00 | 14,530.00 | 3,632.50 | 1,750,664 |
| 2025-02-27 | 14,610.00 | 14,960.00 | 14,130.00 | 14,890.00 | 3,722.50 | 709,732 |
| 2025-02-26 | 15,100.00 | 15,220.00 | 14,600.00 | 14,620.00 | 3,655.00 | 956,648 |
| 2025-02-25 | 15,440.00 | 15,440.00 | 14,850.00 | 14,870.00 | 3,717.50 | 833,324 |
| 2025-02-24 | 15,310.00 | 15,630.00 | 15,110.00 | 15,390.00 | 3,847.50 | 1,030,020 |
| 2025-02-21 | 15,500.00 | 16,040.00 | 15,380.00 | 15,380.00 | 3,845.00 | 1,756,692 |
| 2025-02-20 | 15,430.00 | 16,240.00 | 15,300.00 | 15,400.00 | 3,850.00 | 3,241,228 |
| 2025-02-19 | 16,050.00 | 16,190.00 | 15,340.00 | 15,360.00 | 3,840.00 | 1,761,392 |
| 2025-02-18 | 15,510.00 | 16,350.00 | 15,370.00 | 16,260.00 | 4,065.00 | 3,499,596 |
| 2025-02-17 | 15,290.00 | 15,900.00 | 15,120.00 | 15,510.00 | 3,877.50 | 2,012,516 |
| 2025-02-14 | 15,970.00 | 16,050.00 | 15,150.00 | 15,320.00 | 3,830.00 | 1,374,772 |
| 2025-02-13 | 15,630.00 | 16,150.00 | 15,080.00 | 15,970.00 | 3,992.50 | 1,735,296 |
| 2025-02-12 | 16,110.00 | 16,570.00 | 15,210.00 | 15,460.00 | 3,865.00 | 2,908,396 |
| 2025-02-11 | 16,200.00 | 16,210.00 | 15,670.00 | 16,020.00 | 4,005.00 | 2,269,812 |
| 2025-02-10 | 14,860.00 | 16,440.00 | 14,830.00 | 16,040.00 | 4,010.00 | 3,842,720 |
| 2025-02-07 | 16,460.00 | 16,460.00 | 14,950.00 | 15,060.00 | 3,765.00 | 4,006,740 |
| 2025-02-06 | 14,300.00 | 15,600.00 | 14,300.00 | 15,390.00 | 3,847.50 | 6,802,272 |
| 2025-02-05 | 13,960.00 | 14,400.00 | 13,960.00 | 14,330.00 | 3,582.50 | 1,035,216 |
| 2025-02-04 | 14,260.00 | 14,830.00 | 13,990.00 | 14,030.00 | 3,507.50 | 2,370,900 |
| 2025-02-03 | 14,550.00 | 14,870.00 | 14,240.00 | 14,260.00 | 3,565.00 | 2,687,632 |
| 2025-01-31 | 14,820.00 | 14,940.00 | 14,370.00 | 14,550.00 | 3,637.50 | 3,186,308 |
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.