OliX PharmaceuticalsInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 27,600.00 | 27,950.00 | 27,000.00 | 27,800.00 | 27,800.00 | 25,412 |
| 2022-02-18 | 27,500.00 | 28,150.00 | 26,850.00 | 27,700.00 | 27,700.00 | 56,772 |
| 2022-02-17 | 28,350.00 | 28,750.00 | 27,400.00 | 27,950.00 | 27,950.00 | 78,336 |
| 2022-02-16 | 28,000.00 | 28,700.00 | 27,900.00 | 28,650.00 | 28,650.00 | 77,254 |
| 2022-02-15 | 28,550.00 | 29,350.00 | 27,300.00 | 27,550.00 | 27,550.00 | 72,531 |
| 2022-02-14 | 29,550.00 | 30,300.00 | 28,700.00 | 28,750.00 | 28,750.00 | 55,814 |
| 2022-02-11 | 29,750.00 | 31,850.00 | 29,550.00 | 30,400.00 | 30,400.00 | 63,906 |
| 2022-02-10 | 30,800.00 | 31,300.00 | 29,900.00 | 30,200.00 | 30,200.00 | 45,499 |
| 2022-02-09 | 31,000.00 | 31,000.00 | 30,050.00 | 30,350.00 | 30,350.00 | 31,155 |
| 2022-02-08 | 30,550.00 | 31,350.00 | 30,250.00 | 30,550.00 | 30,550.00 | 34,926 |
| 2022-02-07 | 31,200.00 | 31,200.00 | 29,250.00 | 30,900.00 | 30,900.00 | 43,682 |
| 2022-02-04 | 30,400.00 | 31,250.00 | 30,050.00 | 31,250.00 | 31,250.00 | 37,556 |
| 2022-02-03 | 30,200.00 | 31,400.00 | 29,800.00 | 30,500.00 | 30,500.00 | 98,090 |
| 2022-01-28 | 27,800.00 | 29,000.00 | 27,200.00 | 28,850.00 | 28,850.00 | 69,671 |
| 2022-01-27 | 28,700.00 | 28,900.00 | 27,150.00 | 27,650.00 | 27,650.00 | 95,148 |
| 2022-01-26 | 28,750.00 | 29,800.00 | 28,750.00 | 29,000.00 | 29,000.00 | 76,123 |
| 2022-01-25 | 31,100.00 | 31,800.00 | 28,950.00 | 29,200.00 | 29,200.00 | 157,227 |
| 2022-01-24 | 32,500.00 | 32,500.00 | 30,700.00 | 31,050.00 | 31,050.00 | 104,411 |
| 2022-01-21 | 32,900.00 | 33,650.00 | 32,200.00 | 32,500.00 | 32,500.00 | 66,013 |
| 2022-01-20 | 32,450.00 | 33,450.00 | 32,400.00 | 33,400.00 | 33,400.00 | 70,896 |
| 2022-01-19 | 32,900.00 | 33,500.00 | 31,950.00 | 32,450.00 | 32,450.00 | 148,973 |
| 2022-01-18 | 34,550.00 | 35,250.00 | 33,750.00 | 33,800.00 | 33,800.00 | 81,178 |
| 2022-01-17 | 35,200.00 | 35,600.00 | 34,700.00 | 34,900.00 | 34,900.00 | 76,318 |
| 2022-01-14 | 34,800.00 | 35,750.00 | 34,650.00 | 35,750.00 | 35,750.00 | 62,733 |
| 2022-01-13 | 37,800.00 | 37,800.00 | 35,050.00 | 35,450.00 | 35,450.00 | 205,256 |
| 2022-01-12 | 35,450.00 | 37,600.00 | 35,450.00 | 37,150.00 | 37,150.00 | 136,069 |
| 2022-01-11 | 36,300.00 | 36,800.00 | 34,700.00 | 35,050.00 | 35,050.00 | 164,008 |
| 2022-01-10 | 37,600.00 | 37,700.00 | 36,100.00 | 36,250.00 | 36,250.00 | 104,158 |
| 2022-01-07 | 37,750.00 | 38,700.00 | 37,500.00 | 37,600.00 | 37,600.00 | 90,958 |
| 2022-01-06 | 38,500.00 | 39,200.00 | 37,700.00 | 37,700.00 | 37,700.00 | 119,607 |
| 2022-01-05 | 39,600.00 | 41,400.00 | 38,500.00 | 39,400.00 | 39,400.00 | 164,769 |
| 2022-01-04 | 40,100.00 | 40,350.00 | 39,000.00 | 39,400.00 | 39,400.00 | 90,833 |
| 2022-01-03 | 41,100.00 | 41,200.00 | 39,900.00 | 40,350.00 | 40,350.00 | 82,257 |
| 2021-12-30 | 41,200.00 | 41,400.00 | 40,750.00 | 41,000.00 | 41,000.00 | 55,508 |
| 2021-12-29 | 41,000.00 | 42,400.00 | 40,700.00 | 41,200.00 | 41,200.00 | 89,345 |
| 2021-12-28 | 41,000.00 | 41,750.00 | 39,950.00 | 41,000.00 | 41,000.00 | 122,940 |
| 2021-12-27 | 39,450.00 | 40,700.00 | 39,150.00 | 40,400.00 | 40,400.00 | 88,526 |
| 2021-12-24 | 39,550.00 | 40,250.00 | 39,100.00 | 39,400.00 | 39,400.00 | 69,821 |
| 2021-12-23 | 41,000.00 | 41,150.00 | 39,300.00 | 39,350.00 | 39,350.00 | 112,720 |
| 2021-12-22 | 40,750.00 | 41,650.00 | 40,100.00 | 40,650.00 | 40,650.00 | 76,096 |
| 2021-12-21 | 40,150.00 | 41,250.00 | 39,250.00 | 40,800.00 | 40,800.00 | 90,617 |
| 2021-12-20 | 41,000.00 | 42,200.00 | 40,000.00 | 40,150.00 | 40,150.00 | 113,281 |
| 2021-12-17 | 42,400.00 | 42,400.00 | 40,900.00 | 40,950.00 | 40,950.00 | 145,381 |
| 2021-12-16 | 42,850.00 | 43,050.00 | 41,900.00 | 42,600.00 | 42,600.00 | 116,150 |
| 2021-12-15 | 42,200.00 | 44,100.00 | 42,150.00 | 42,800.00 | 42,800.00 | 240,346 |
| 2021-12-14 | 41,050.00 | 42,800.00 | 41,000.00 | 42,250.00 | 42,250.00 | 231,509 |
| 2021-12-13 | 43,700.00 | 44,000.00 | 41,200.00 | 41,200.00 | 41,200.00 | 237,983 |
| 2021-12-10 | 43,400.00 | 45,750.00 | 42,950.00 | 43,350.00 | 43,350.00 | 421,938 |
| 2021-12-09 | 38,950.00 | 43,600.00 | 38,650.00 | 43,150.00 | 43,150.00 | 750,594 |
| 2021-12-08 | 38,500.00 | 39,300.00 | 38,150.00 | 38,450.00 | 38,450.00 | 85,599 |
| 2021-12-07 | 37,700.00 | 38,850.00 | 37,700.00 | 38,600.00 | 38,600.00 | 74,962 |
| 2021-12-06 | 37,650.00 | 38,200.00 | 36,900.00 | 37,700.00 | 37,700.00 | 60,504 |
| 2021-12-03 | 37,100.00 | 38,450.00 | 36,200.00 | 38,200.00 | 38,200.00 | 80,296 |
| 2021-12-02 | 36,050.00 | 37,450.00 | 35,850.00 | 37,000.00 | 37,000.00 | 73,951 |
| 2021-12-01 | 36,600.00 | 37,300.00 | 35,800.00 | 36,500.00 | 36,500.00 | 89,696 |
| 2021-11-30 | 38,650.00 | 39,550.00 | 36,250.00 | 36,800.00 | 36,800.00 | 128,952 |
| 2021-11-29 | 40,900.00 | 41,550.00 | 38,300.00 | 38,650.00 | 38,650.00 | 161,613 |
| 2021-11-26 | 39,700.00 | 42,300.00 | 39,550.00 | 41,600.00 | 41,600.00 | 297,600 |
| 2021-11-25 | 39,100.00 | 39,600.00 | 38,150.00 | 39,350.00 | 39,350.00 | 57,618 |
| 2021-11-24 | 37,950.00 | 40,050.00 | 37,950.00 | 39,300.00 | 39,300.00 | 99,116 |
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.