OliX PharmaceuticalsInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 20,350.00 | 20,450.00 | 19,900.00 | 20,450.00 | 20,450.00 | 17,505 |
| 2022-05-18 | 20,700.00 | 21,050.00 | 20,400.00 | 20,750.00 | 20,750.00 | 14,980 |
| 2022-05-17 | 20,400.00 | 20,750.00 | 20,150.00 | 20,500.00 | 20,500.00 | 19,470 |
| 2022-05-16 | 20,300.00 | 21,200.00 | 20,250.00 | 20,400.00 | 20,400.00 | 19,237 |
| 2022-05-13 | 19,400.00 | 20,250.00 | 19,400.00 | 20,150.00 | 20,150.00 | 24,338 |
| 2022-05-12 | 20,250.00 | 20,450.00 | 19,400.00 | 19,450.00 | 19,450.00 | 42,824 |
| 2022-05-11 | 20,250.00 | 20,650.00 | 19,900.00 | 20,450.00 | 20,450.00 | 20,744 |
| 2022-05-10 | 20,000.00 | 20,500.00 | 19,150.00 | 20,250.00 | 20,250.00 | 58,589 |
| 2022-05-09 | 21,000.00 | 21,350.00 | 20,100.00 | 20,350.00 | 20,350.00 | 40,456 |
| 2022-05-06 | 21,750.00 | 21,750.00 | 21,100.00 | 21,100.00 | 21,100.00 | 37,508 |
| 2022-05-04 | 22,700.00 | 22,900.00 | 21,900.00 | 22,000.00 | 22,000.00 | 30,477 |
| 2022-05-03 | 23,600.00 | 23,700.00 | 22,750.00 | 22,800.00 | 22,800.00 | 26,092 |
| 2022-05-02 | 22,800.00 | 23,850.00 | 22,700.00 | 23,550.00 | 23,550.00 | 25,105 |
| 2022-04-29 | 22,650.00 | 23,650.00 | 22,250.00 | 23,500.00 | 23,500.00 | 49,596 |
| 2022-04-28 | 22,300.00 | 22,750.00 | 21,750.00 | 22,650.00 | 22,650.00 | 32,648 |
| 2022-04-27 | 21,200.00 | 23,300.00 | 20,950.00 | 21,850.00 | 21,850.00 | 79,191 |
| 2022-04-26 | 21,050.00 | 22,050.00 | 21,050.00 | 21,800.00 | 21,800.00 | 28,970 |
| 2022-04-25 | 21,700.00 | 21,700.00 | 21,000.00 | 21,250.00 | 21,250.00 | 58,658 |
| 2022-04-22 | 22,350.00 | 22,500.00 | 21,700.00 | 21,900.00 | 21,900.00 | 65,001 |
| 2022-04-21 | 22,700.00 | 22,950.00 | 22,350.00 | 22,700.00 | 22,700.00 | 38,739 |
| 2022-04-20 | 23,400.00 | 23,550.00 | 22,100.00 | 22,450.00 | 22,450.00 | 121,427 |
| 2022-04-19 | 23,700.00 | 24,050.00 | 23,350.00 | 23,400.00 | 23,400.00 | 43,054 |
| 2022-04-18 | 24,350.00 | 24,350.00 | 23,700.00 | 23,700.00 | 23,700.00 | 26,758 |
| 2022-04-15 | 24,950.00 | 24,950.00 | 24,200.00 | 24,400.00 | 24,400.00 | 23,074 |
| 2022-04-14 | 24,450.00 | 25,350.00 | 23,500.00 | 25,000.00 | 25,000.00 | 43,539 |
| 2022-04-13 | 23,850.00 | 24,450.00 | 23,700.00 | 24,450.00 | 24,450.00 | 39,926 |
| 2022-04-12 | 24,300.00 | 24,500.00 | 23,700.00 | 23,850.00 | 23,850.00 | 91,573 |
| 2022-04-11 | 25,150.00 | 25,150.00 | 24,450.00 | 24,750.00 | 24,750.00 | 32,691 |
| 2022-04-08 | 25,000.00 | 25,450.00 | 24,550.00 | 25,200.00 | 25,200.00 | 90,685 |
| 2022-04-07 | 26,200.00 | 26,600.00 | 24,950.00 | 25,100.00 | 25,100.00 | 139,677 |
| 2022-04-06 | 26,800.00 | 26,800.00 | 26,300.00 | 26,400.00 | 26,400.00 | 56,614 |
| 2022-04-05 | 26,950.00 | 27,450.00 | 26,800.00 | 26,900.00 | 26,900.00 | 34,904 |
| 2022-04-04 | 26,950.00 | 27,000.00 | 26,650.00 | 26,800.00 | 26,800.00 | 38,514 |
| 2022-04-01 | 27,150.00 | 27,200.00 | 26,700.00 | 26,750.00 | 26,750.00 | 43,227 |
| 2022-03-31 | 27,000.00 | 27,350.00 | 26,750.00 | 27,050.00 | 27,050.00 | 54,478 |
| 2022-03-30 | 27,350.00 | 27,600.00 | 26,550.00 | 26,900.00 | 26,900.00 | 75,765 |
| 2022-03-29 | 26,800.00 | 27,500.00 | 26,400.00 | 27,150.00 | 27,150.00 | 77,636 |
| 2022-03-28 | 27,100.00 | 27,150.00 | 26,700.00 | 26,700.00 | 26,700.00 | 52,490 |
| 2022-03-25 | 27,300.00 | 27,300.00 | 26,600.00 | 27,000.00 | 27,000.00 | 121,789 |
| 2022-03-24 | 27,400.00 | 27,800.00 | 26,650.00 | 27,200.00 | 27,200.00 | 117,653 |
| 2022-03-23 | 28,200.00 | 29,750.00 | 27,400.00 | 27,800.00 | 27,800.00 | 108,331 |
| 2022-03-22 | 28,100.00 | 28,650.00 | 27,850.00 | 27,950.00 | 27,950.00 | 56,109 |
| 2022-03-21 | 28,700.00 | 28,800.00 | 28,200.00 | 28,300.00 | 28,300.00 | 32,903 |
| 2022-03-18 | 28,850.00 | 28,850.00 | 27,900.00 | 28,700.00 | 28,700.00 | 36,100 |
| 2022-03-17 | 27,800.00 | 28,800.00 | 27,800.00 | 28,450.00 | 28,450.00 | 54,104 |
| 2022-03-16 | 27,400.00 | 27,850.00 | 27,200.00 | 27,500.00 | 27,500.00 | 40,178 |
| 2022-03-15 | 27,000.00 | 27,550.00 | 26,700.00 | 27,200.00 | 27,200.00 | 38,597 |
| 2022-03-14 | 28,750.00 | 28,900.00 | 27,050.00 | 27,250.00 | 27,250.00 | 60,704 |
| 2022-03-11 | 27,750.00 | 29,900.00 | 27,750.00 | 28,750.00 | 28,750.00 | 68,395 |
| 2022-03-10 | 27,600.00 | 28,250.00 | 27,350.00 | 27,750.00 | 27,750.00 | 27,218 |
| 2022-03-08 | 27,150.00 | 27,600.00 | 26,550.00 | 27,050.00 | 27,050.00 | 37,119 |
| 2022-03-07 | 28,000.00 | 28,000.00 | 27,300.00 | 27,400.00 | 27,400.00 | 26,988 |
| 2022-03-04 | 29,000.00 | 29,000.00 | 28,050.00 | 28,250.00 | 28,250.00 | 36,359 |
| 2022-03-03 | 28,350.00 | 29,050.00 | 28,250.00 | 28,800.00 | 28,800.00 | 30,933 |
| 2022-03-02 | 27,750.00 | 28,500.00 | 27,500.00 | 28,300.00 | 28,300.00 | 30,566 |
| 2022-02-28 | 27,750.00 | 27,750.00 | 27,000.00 | 27,650.00 | 27,650.00 | 20,011 |
| 2022-02-25 | 27,100.00 | 27,950.00 | 27,000.00 | 27,400.00 | 27,400.00 | 38,717 |
| 2022-02-24 | 27,200.00 | 27,450.00 | 26,400.00 | 26,850.00 | 26,850.00 | 57,071 |
| 2022-02-23 | 27,300.00 | 27,950.00 | 27,200.00 | 27,350.00 | 27,350.00 | 35,740 |
| 2022-02-22 | 27,100.00 | 27,700.00 | 26,850.00 | 27,300.00 | 27,300.00 | 41,805 |
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.