OncoQuest Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | 948.00 | 948.00 | 924.00 | 932.00 | 9,320.00 | 38,646 |
| 2024-04-04 | 948.00 | 968.00 | 946.00 | 948.00 | 9,480.00 | 26,946 |
| 2024-04-03 | 962.00 | 970.00 | 944.00 | 959.00 | 9,590.00 | 28,292 |
| 2024-04-02 | 976.00 | 988.00 | 950.00 | 960.00 | 9,600.00 | 39,994 |
| 2024-04-01 | 965.00 | 985.00 | 944.00 | 976.00 | 9,760.00 | 54,256 |
| 2024-03-29 | 974.00 | 985.00 | 939.00 | 944.00 | 9,440.00 | 48,421 |
| 2024-03-28 | 1,003.00 | 1,011.00 | 950.00 | 954.00 | 9,540.00 | 122,311 |
| 2024-03-27 | 1,040.00 | 1,040.00 | 997.00 | 1,003.00 | 10,030.00 | 104,078 |
| 2024-03-26 | 1,023.00 | 1,130.00 | 1,017.00 | 1,049.00 | 10,490.00 | 412,585 |
| 2024-03-25 | 1,052.00 | 1,054.00 | 1,005.00 | 1,010.00 | 10,100.00 | 161,685 |
| 2024-03-22 | 987.00 | 1,220.00 | 982.00 | 1,063.00 | 10,630.00 | 1,863,406 |
| 2024-03-21 | 962.00 | 1,030.00 | 940.00 | 970.00 | 9,700.00 | 232,809 |
| 2024-03-20 | 895.00 | 1,079.00 | 860.00 | 929.00 | 9,290.00 | 731,245 |
| 2024-03-19 | 900.00 | 900.00 | 845.00 | 854.00 | 8,540.00 | 73,703 |
| 2024-03-18 | 923.00 | 923.00 | 884.00 | 899.00 | 8,990.00 | 75,990 |
| 2024-03-15 | 920.00 | 964.00 | 910.00 | 923.00 | 9,230.00 | 51,488 |
| 2024-03-14 | 983.00 | 983.00 | 900.00 | 921.00 | 9,210.00 | 72,919 |
| 2024-03-13 | 997.00 | 1,010.00 | 975.00 | 989.00 | 9,890.00 | 41,855 |
| 2024-03-12 | 1,003.00 | 1,015.00 | 988.00 | 993.00 | 9,930.00 | 33,262 |
| 2024-03-11 | 997.00 | 1,025.00 | 987.00 | 1,001.00 | 10,010.00 | 35,049 |
| 2024-03-08 | 1,006.00 | 1,035.00 | 988.00 | 997.00 | 9,970.00 | 55,138 |
| 2024-03-07 | 1,084.00 | 1,084.00 | 1,000.00 | 1,005.00 | 10,050.00 | 100,469 |
| 2024-03-06 | 1,069.00 | 1,110.00 | 1,052.00 | 1,086.00 | 10,860.00 | 45,773 |
| 2024-03-05 | 1,096.00 | 1,100.00 | 1,068.00 | 1,070.00 | 10,700.00 | 52,297 |
| 2024-03-04 | 1,121.00 | 1,126.00 | 1,070.00 | 1,096.00 | 10,960.00 | 71,654 |
| 2024-02-29 | 1,146.00 | 1,186.00 | 1,104.00 | 1,110.00 | 11,100.00 | 73,532 |
| 2024-02-28 | 1,237.00 | 1,240.00 | 1,149.00 | 1,157.00 | 11,570.00 | 144,915 |
| 2024-02-27 | 1,157.00 | 1,256.00 | 1,112.00 | 1,249.00 | 12,490.00 | 134,452 |
| 2024-02-26 | 1,169.00 | 1,212.00 | 1,119.00 | 1,157.00 | 11,570.00 | 70,740 |
| 2024-02-23 | 1,133.00 | 1,233.00 | 1,063.00 | 1,154.00 | 11,540.00 | 204,315 |
| 2024-02-22 | 1,234.00 | 1,234.00 | 1,111.00 | 1,133.00 | 11,330.00 | 279,285 |
| 2024-02-21 | 1,600.00 | 1,695.00 | 1,159.00 | 1,230.00 | 12,300.00 | 1,360,093 |
| 2024-02-20 | 1,275.00 | 1,354.00 | 1,269.00 | 1,354.00 | 13,540.00 | 182,707 |
| 2024-01-26 | 409.00 | 422.00 | 400.00 | 417.00 | 10,425.00 | 67,671 |
| 2024-01-25 | 432.00 | 437.00 | 396.00 | 409.00 | 10,225.00 | 87,584 |
| 2024-01-24 | 444.00 | 444.00 | 420.00 | 437.00 | 10,925.00 | 90,453 |
| 2024-01-23 | 495.00 | 495.00 | 439.00 | 446.00 | 11,150.00 | 287,199 |
| 2024-01-22 | 470.00 | 560.00 | 468.00 | 504.00 | 12,600.00 | 1,780,163 |
| 2024-01-19 | 418.00 | 443.00 | 416.00 | 431.00 | 10,775.00 | 47,490 |
| 2024-01-18 | 416.00 | 426.00 | 401.00 | 416.00 | 10,400.00 | 61,757 |
| 2024-01-17 | 447.00 | 447.00 | 410.00 | 426.00 | 10,650.00 | 43,505 |
| 2024-01-16 | 444.00 | 451.00 | 435.00 | 447.00 | 11,175.00 | 25,567 |
| 2024-01-15 | 450.00 | 463.00 | 446.00 | 446.00 | 11,150.00 | 27,104 |
| 2024-01-12 | 455.00 | 457.00 | 445.00 | 448.00 | 11,200.00 | 36,003 |
| 2024-01-11 | 462.00 | 465.00 | 450.00 | 455.00 | 11,375.00 | 26,600 |
| 2024-01-10 | 473.00 | 473.00 | 450.00 | 462.00 | 11,550.00 | 39,001 |
| 2024-01-09 | 470.00 | 479.00 | 464.00 | 473.00 | 11,825.00 | 29,612 |
| 2024-01-08 | 471.00 | 480.00 | 465.00 | 470.00 | 11,750.00 | 24,521 |
| 2024-01-05 | 483.00 | 487.00 | 465.00 | 471.00 | 11,775.00 | 38,012 |
| 2024-01-04 | 495.00 | 497.00 | 475.00 | 482.00 | 12,050.00 | 36,615 |
| 2024-01-03 | 485.00 | 495.00 | 475.00 | 488.00 | 12,200.00 | 42,166 |
| 2024-01-02 | 480.00 | 489.00 | 447.00 | 486.00 | 12,150.00 | 42,454 |
| 2023-12-28 | 478.00 | 486.00 | 465.00 | 480.00 | 12,000.00 | 47,670 |
| 2023-12-27 | 444.00 | 549.00 | 444.00 | 478.00 | 11,950.00 | 426,448 |
| 2023-12-26 | 451.00 | 453.00 | 431.00 | 444.00 | 11,100.00 | 37,297 |
| 2023-12-22 | 467.00 | 469.00 | 448.00 | 451.00 | 11,275.00 | 45,786 |
| 2023-12-21 | 479.00 | 486.00 | 457.00 | 461.00 | 11,525.00 | 46,321 |
| 2023-12-20 | 503.00 | 505.00 | 478.00 | 479.00 | 11,975.00 | 75,982 |
| 2023-12-19 | 492.00 | 498.00 | 480.00 | 487.00 | 12,175.00 | 51,073 |
| 2023-12-18 | 478.00 | 525.00 | 470.00 | 482.00 | 12,050.00 | 130,498 |
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.