OliX PharmaceuticalsInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 23,050.00 | 23,100.00 | 22,400.00 | 22,700.00 | 22,700.00 | 59,627 |
| 2022-08-12 | 23,150.00 | 23,450.00 | 22,600.00 | 23,200.00 | 23,200.00 | 57,049 |
| 2022-08-11 | 22,900.00 | 23,500.00 | 22,900.00 | 23,500.00 | 23,500.00 | 63,142 |
| 2022-08-10 | 24,450.00 | 24,550.00 | 22,750.00 | 22,800.00 | 22,800.00 | 144,657 |
| 2022-08-09 | 24,750.00 | 25,000.00 | 24,200.00 | 24,650.00 | 24,650.00 | 86,078 |
| 2022-08-08 | 25,450.00 | 26,500.00 | 24,500.00 | 25,050.00 | 25,050.00 | 296,938 |
| 2022-08-05 | 22,600.00 | 25,400.00 | 22,300.00 | 25,200.00 | 25,200.00 | 431,087 |
| 2022-08-04 | 22,500.00 | 23,450.00 | 21,950.00 | 22,600.00 | 22,600.00 | 256,016 |
| 2022-08-03 | 21,500.00 | 22,050.00 | 21,250.00 | 21,450.00 | 21,450.00 | 58,715 |
| 2022-08-02 | 21,150.00 | 21,800.00 | 20,650.00 | 21,500.00 | 21,500.00 | 61,711 |
| 2022-08-01 | 20,600.00 | 21,150.00 | 20,400.00 | 21,150.00 | 21,150.00 | 31,266 |
| 2022-07-29 | 20,850.00 | 20,850.00 | 20,450.00 | 20,650.00 | 20,650.00 | 46,852 |
| 2022-07-28 | 21,500.00 | 21,600.00 | 20,700.00 | 20,700.00 | 20,700.00 | 55,728 |
| 2022-07-27 | 21,400.00 | 21,750.00 | 20,800.00 | 21,350.00 | 21,350.00 | 45,941 |
| 2022-07-26 | 20,450.00 | 21,800.00 | 20,350.00 | 21,000.00 | 21,000.00 | 49,995 |
| 2022-07-25 | 21,000.00 | 21,000.00 | 20,350.00 | 20,450.00 | 20,450.00 | 43,407 |
| 2022-07-22 | 21,450.00 | 21,450.00 | 20,850.00 | 20,950.00 | 20,950.00 | 44,947 |
| 2022-07-21 | 21,500.00 | 21,650.00 | 21,050.00 | 21,250.00 | 21,250.00 | 28,510 |
| 2022-07-20 | 22,100.00 | 22,100.00 | 21,300.00 | 21,600.00 | 21,600.00 | 65,829 |
| 2022-07-19 | 21,150.00 | 22,000.00 | 21,150.00 | 21,750.00 | 21,750.00 | 33,709 |
| 2022-07-18 | 21,100.00 | 21,750.00 | 21,100.00 | 21,700.00 | 21,700.00 | 46,974 |
| 2022-07-15 | 21,750.00 | 21,900.00 | 20,500.00 | 20,950.00 | 20,950.00 | 94,751 |
| 2022-07-14 | 22,700.00 | 22,900.00 | 20,950.00 | 21,750.00 | 21,750.00 | 162,076 |
| 2022-07-13 | 23,400.00 | 23,900.00 | 22,700.00 | 23,000.00 | 23,000.00 | 84,504 |
| 2022-07-12 | 23,050.00 | 23,800.00 | 22,500.00 | 23,000.00 | 23,000.00 | 47,154 |
| 2022-07-11 | 23,500.00 | 24,500.00 | 22,750.00 | 23,400.00 | 23,400.00 | 61,682 |
| 2022-07-08 | 23,100.00 | 23,650.00 | 22,500.00 | 23,500.00 | 23,500.00 | 68,715 |
| 2022-07-07 | 23,000.00 | 23,550.00 | 22,700.00 | 22,950.00 | 22,950.00 | 79,951 |
| 2022-07-06 | 21,700.00 | 24,500.00 | 21,200.00 | 22,950.00 | 22,950.00 | 331,947 |
| 2022-07-05 | 20,600.00 | 21,600.00 | 20,150.00 | 21,500.00 | 21,500.00 | 111,929 |
| 2022-07-04 | 21,000.00 | 21,400.00 | 19,850.00 | 20,300.00 | 20,300.00 | 88,600 |
| 2022-07-01 | 22,650.00 | 23,800.00 | 20,600.00 | 21,000.00 | 21,000.00 | 210,284 |
| 2022-06-30 | 23,000.00 | 23,500.00 | 22,550.00 | 22,600.00 | 22,600.00 | 79,643 |
| 2022-06-29 | 24,250.00 | 24,450.00 | 22,150.00 | 23,300.00 | 23,300.00 | 235,182 |
| 2022-06-28 | 27,000.00 | 27,750.00 | 24,500.00 | 24,800.00 | 24,800.00 | 218,081 |
| 2022-06-27 | 28,400.00 | 28,400.00 | 26,950.00 | 27,300.00 | 27,300.00 | 131,763 |
| 2022-06-24 | 27,500.00 | 29,250.00 | 27,450.00 | 27,850.00 | 27,850.00 | 231,369 |
| 2022-06-23 | 25,950.00 | 28,350.00 | 25,950.00 | 26,850.00 | 26,850.00 | 274,473 |
| 2022-06-22 | 27,950.00 | 28,500.00 | 25,600.00 | 25,800.00 | 25,800.00 | 144,091 |
| 2022-06-21 | 27,100.00 | 28,650.00 | 26,400.00 | 27,400.00 | 27,400.00 | 259,663 |
| 2022-06-20 | 27,500.00 | 27,950.00 | 26,200.00 | 26,400.00 | 26,400.00 | 184,061 |
| 2022-06-17 | 24,400.00 | 27,700.00 | 24,050.00 | 27,550.00 | 27,550.00 | 337,023 |
| 2022-06-16 | 26,050.00 | 26,550.00 | 24,950.00 | 24,950.00 | 24,950.00 | 91,284 |
| 2022-06-15 | 24,900.00 | 26,300.00 | 24,300.00 | 25,350.00 | 25,350.00 | 138,587 |
| 2022-06-14 | 23,500.00 | 25,800.00 | 23,150.00 | 25,150.00 | 25,150.00 | 231,985 |
| 2022-06-13 | 24,850.00 | 25,850.00 | 23,800.00 | 24,000.00 | 24,000.00 | 153,511 |
| 2022-06-10 | 26,400.00 | 27,150.00 | 25,300.00 | 25,300.00 | 25,300.00 | 235,849 |
| 2022-06-09 | 22,800.00 | 27,200.00 | 22,700.00 | 26,850.00 | 26,850.00 | 685,609 |
| 2022-06-08 | 22,250.00 | 23,650.00 | 22,000.00 | 22,700.00 | 22,700.00 | 59,196 |
| 2022-06-07 | 23,350.00 | 23,350.00 | 22,150.00 | 22,250.00 | 22,250.00 | 28,215 |
| 2022-06-03 | 24,100.00 | 24,300.00 | 23,250.00 | 23,350.00 | 23,350.00 | 46,018 |
| 2022-06-02 | 22,700.00 | 24,500.00 | 22,500.00 | 24,100.00 | 24,100.00 | 115,557 |
| 2022-05-31 | 22,550.00 | 22,950.00 | 22,200.00 | 22,450.00 | 22,450.00 | 112,241 |
| 2022-05-30 | 22,900.00 | 23,150.00 | 22,100.00 | 22,300.00 | 22,300.00 | 54,249 |
| 2022-05-27 | 23,450.00 | 23,800.00 | 22,600.00 | 22,800.00 | 22,800.00 | 60,624 |
| 2022-05-26 | 23,900.00 | 24,400.00 | 23,000.00 | 23,350.00 | 23,350.00 | 96,097 |
| 2022-05-25 | 24,600.00 | 24,600.00 | 23,800.00 | 24,150.00 | 24,150.00 | 91,483 |
| 2022-05-24 | 23,000.00 | 24,900.00 | 22,550.00 | 24,150.00 | 24,150.00 | 228,098 |
| 2022-05-23 | 21,550.00 | 23,450.00 | 21,500.00 | 23,200.00 | 23,200.00 | 90,888 |
| 2022-05-20 | 20,450.00 | 21,650.00 | 20,300.00 | 21,400.00 | 21,400.00 | 37,360 |
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.