OliX Pharmaceuticals, Inc (226950.KQ)
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
May 16, 2023 - May 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 14, 2024 | 14,860.00 | 15,430.00 | 14,600.00 | 15,200.00 | 15,200.00 | 43,113 |
| May 13, 2024 | 14,710.00 | 14,800.00 | 14,330.00 | 14,710.00 | 14,710.00 | 31,666 |
| May 10, 2024 | 14,860.00 | 14,960.00 | 14,600.00 | 14,750.00 | 14,750.00 | 32,319 |
| May 09, 2024 | 15,070.00 | 15,350.00 | 14,800.00 | 14,840.00 | 14,840.00 | 25,143 |
| May 08, 2024 | 15,300.00 | 15,520.00 | 15,110.00 | 15,120.00 | 15,120.00 | 20,821 |
| May 07, 2024 | 15,420.00 | 15,600.00 | 15,200.00 | 15,300.00 | 15,300.00 | 25,102 |
| May 03, 2024 | 15,480.00 | 15,630.00 | 15,200.00 | 15,400.00 | 15,400.00 | 23,338 |
| May 02, 2024 | 15,520.00 | 15,680.00 | 15,300.00 | 15,340.00 | 15,340.00 | 34,037 |
| Apr 30, 2024 | 15,450.00 | 15,870.00 | 15,380.00 | 15,670.00 | 15,670.00 | 36,832 |
| Apr 29, 2024 | 15,070.00 | 15,670.00 | 15,050.00 | 15,500.00 | 15,500.00 | 35,840 |
| Apr 26, 2024 | 15,440.00 | 15,930.00 | 15,150.00 | 15,220.00 | 15,220.00 | 43,715 |
| Apr 25, 2024 | 15,480.00 | 15,860.00 | 14,800.00 | 15,310.00 | 15,310.00 | 109,400 |
| Apr 24, 2024 | 16,400.00 | 16,400.00 | 15,480.00 | 15,570.00 | 15,570.00 | 75,543 |
| Apr 23, 2024 | 15,220.00 | 16,460.00 | 15,220.00 | 16,000.00 | 16,000.00 | 133,992 |
| Apr 22, 2024 | 14,700.00 | 15,470.00 | 14,700.00 | 15,240.00 | 15,240.00 | 48,827 |
| Apr 19, 2024 | 14,900.00 | 14,970.00 | 14,350.00 | 14,970.00 | 14,970.00 | 35,361 |
| Apr 18, 2024 | 13,940.00 | 14,760.00 | 13,940.00 | 14,700.00 | 14,700.00 | 38,626 |
| Apr 17, 2024 | 13,970.00 | 14,300.00 | 13,870.00 | 13,940.00 | 13,940.00 | 34,313 |
| Apr 16, 2024 | 14,630.00 | 14,630.00 | 13,960.00 | 13,960.00 | 13,960.00 | 41,802 |
| Apr 15, 2024 | 14,900.00 | 14,900.00 | 14,400.00 | 14,670.00 | 14,670.00 | 32,330 |
| Apr 12, 2024 | 14,410.00 | 15,180.00 | 14,410.00 | 15,130.00 | 15,130.00 | 49,177 |
| Apr 11, 2024 | 14,120.00 | 15,880.00 | 14,120.00 | 14,410.00 | 14,410.00 | 125,472 |
| Apr 09, 2024 | 14,740.00 | 14,900.00 | 14,600.00 | 14,740.00 | 14,740.00 | 26,643 |
| Apr 08, 2024 | 14,700.00 | 14,920.00 | 14,340.00 | 14,740.00 | 14,740.00 | 23,932 |
| Apr 05, 2024 | 15,000.00 | 15,070.00 | 14,600.00 | 14,700.00 | 14,700.00 | 50,913 |
| Apr 04, 2024 | 15,450.00 | 15,470.00 | 14,840.00 | 15,170.00 | 15,170.00 | 50,079 |
| Apr 03, 2024 | 15,030.00 | 15,460.00 | 14,860.00 | 15,450.00 | 15,450.00 | 49,216 |
| Apr 02, 2024 | 16,370.00 | 16,370.00 | 15,000.00 | 15,210.00 | 15,210.00 | 189,188 |
| Apr 01, 2024 | 16,800.00 | 16,840.00 | 16,370.00 | 16,450.00 | 16,450.00 | 42,549 |
| Mar 29, 2024 | 16,400.00 | 16,850.00 | 16,260.00 | 16,650.00 | 16,650.00 | 64,254 |
| Mar 28, 2024 | 16,820.00 | 16,940.00 | 16,140.00 | 16,160.00 | 16,160.00 | 68,261 |
| Mar 27, 2024 | 17,350.00 | 17,640.00 | 16,700.00 | 16,820.00 | 16,820.00 | 83,208 |
| Mar 26, 2024 | 17,450.00 | 17,820.00 | 16,940.00 | 17,280.00 | 17,280.00 | 131,321 |
| Mar 25, 2024 | 16,860.00 | 17,720.00 | 16,600.00 | 17,330.00 | 17,330.00 | 170,430 |
| Mar 22, 2024 | 15,800.00 | 17,230.00 | 15,420.00 | 16,860.00 | 16,860.00 | 263,416 |
| Mar 21, 2024 | 15,200.00 | 15,800.00 | 15,200.00 | 15,640.00 | 15,640.00 | 59,372 |
| Mar 20, 2024 | 15,240.00 | 15,550.00 | 15,090.00 | 15,200.00 | 15,200.00 | 59,080 |
| Mar 19, 2024 | 16,060.00 | 16,210.00 | 15,300.00 | 15,390.00 | 15,390.00 | 113,159 |
| Mar 18, 2024 | 16,430.00 | 16,980.00 | 16,200.00 | 16,210.00 | 16,210.00 | 107,251 |
| Mar 15, 2024 | 17,070.00 | 17,500.00 | 16,100.00 | 16,430.00 | 16,430.00 | 173,307 |
| Mar 14, 2024 | 17,000.00 | 17,200.00 | 16,300.00 | 16,540.00 | 16,540.00 | 193,186 |
| Mar 13, 2024 | 17,000.00 | 17,430.00 | 16,510.00 | 17,000.00 | 17,000.00 | 107,016 |
| Mar 12, 2024 | 17,060.00 | 17,420.00 | 16,500.00 | 17,000.00 | 17,000.00 | 142,353 |
| Mar 11, 2024 | 18,340.00 | 18,490.00 | 16,760.00 | 17,060.00 | 17,060.00 | 312,704 |
| Mar 08, 2024 | 18,000.00 | 18,440.00 | 17,630.00 | 18,040.00 | 18,040.00 | 242,912 |
| Mar 07, 2024 | 17,540.00 | 17,850.00 | 16,950.00 | 17,580.00 | 17,580.00 | 174,403 |
| Mar 06, 2024 | 17,000.00 | 17,890.00 | 16,550.00 | 17,540.00 | 17,540.00 | 358,157 |
| Mar 05, 2024 | 15,770.00 | 16,950.00 | 15,700.00 | 16,580.00 | 16,580.00 | 123,392 |
| Mar 04, 2024 | 16,450.00 | 16,450.00 | 15,790.00 | 16,000.00 | 16,000.00 | 54,167 |
| Feb 29, 2024 | 17,000.00 | 17,030.00 | 15,730.00 | 15,930.00 | 15,930.00 | 161,756 |
| Feb 28, 2024 | 16,790.00 | 17,550.00 | 16,660.00 | 16,900.00 | 16,900.00 | 170,360 |
| Feb 27, 2024 | 17,020.00 | 18,000.00 | 16,600.00 | 16,810.00 | 16,810.00 | 350,204 |
| Feb 26, 2024 | 16,600.00 | 16,940.00 | 16,030.00 | 16,810.00 | 16,810.00 | 177,691 |
| Feb 23, 2024 | 15,500.00 | 17,020.00 | 15,500.00 | 16,650.00 | 16,650.00 | 413,428 |
| Feb 22, 2024 | 15,300.00 | 15,660.00 | 15,100.00 | 15,490.00 | 15,490.00 | 91,559 |
| Feb 21, 2024 | 15,190.00 | 15,800.00 | 14,880.00 | 15,280.00 | 15,280.00 | 113,574 |
| Feb 20, 2024 | 14,160.00 | 15,570.00 | 13,900.00 | 15,220.00 | 15,220.00 | 191,223 |
| Feb 19, 2024 | 14,250.00 | 14,350.00 | 13,830.00 | 14,160.00 | 14,160.00 | 37,906 |
| Feb 16, 2024 | 14,100.00 | 14,270.00 | 13,830.00 | 14,100.00 | 14,100.00 | 26,836 |
| Feb 15, 2024 | 13,900.00 | 14,070.00 | 13,600.00 | 14,070.00 | 14,070.00 | 32,693 |
| Feb 14, 2024 | 13,840.00 | 13,880.00 | 13,480.00 | 13,850.00 | 13,850.00 | 28,301 |
| Feb 13, 2024 | 13,310.00 | 13,890.00 | 13,310.00 | 13,800.00 | 13,800.00 | 42,035 |
| Feb 08, 2024 | 13,700.00 | 13,730.00 | 13,500.00 | 13,520.00 | 13,520.00 | 26,192 |
| Feb 07, 2024 | 13,930.00 | 14,000.00 | 13,170.00 | 13,640.00 | 13,640.00 | 90,498 |
| Feb 06, 2024 | 14,000.00 | 14,170.00 | 13,750.00 | 13,930.00 | 13,930.00 | 45,740 |
| Feb 05, 2024 | 14,290.00 | 14,290.00 | 13,760.00 | 14,000.00 | 14,000.00 | 31,393 |
| Feb 02, 2024 | 13,810.00 | 14,400.00 | 13,710.00 | 13,930.00 | 13,930.00 | 43,706 |
| Feb 01, 2024 | 14,970.00 | 14,970.00 | 13,650.00 | 13,810.00 | 13,810.00 | 125,610 |
| Jan 31, 2024 | 14,600.00 | 15,360.00 | 14,280.00 | 14,970.00 | 14,970.00 | 120,387 |
| Jan 30, 2024 | 14,390.00 | 14,640.00 | 14,190.00 | 14,380.00 | 14,380.00 | 27,080 |
| Jan 29, 2024 | 14,800.00 | 15,000.00 | 14,220.00 | 14,390.00 | 14,390.00 | 50,159 |
| Jan 26, 2024 | 14,450.00 | 15,000.00 | 14,430.00 | 14,850.00 | 14,850.00 | 42,820 |
| Jan 25, 2024 | 14,800.00 | 14,810.00 | 14,260.00 | 14,450.00 | 14,450.00 | 37,557 |
| Jan 24, 2024 | 15,330.00 | 15,500.00 | 14,800.00 | 14,830.00 | 14,830.00 | 32,797 |
| Jan 23, 2024 | 14,800.00 | 15,450.00 | 14,670.00 | 15,330.00 | 15,330.00 | 50,488 |
| Jan 22, 2024 | 15,100.00 | 15,260.00 | 14,550.00 | 14,800.00 | 14,800.00 | 57,285 |
| Jan 19, 2024 | 14,500.00 | 15,660.00 | 14,360.00 | 15,100.00 | 15,100.00 | 116,259 |
| Jan 18, 2024 | 15,050.00 | 15,210.00 | 14,300.00 | 14,500.00 | 14,500.00 | 56,232 |
| Jan 17, 2024 | 15,210.00 | 16,730.00 | 14,560.00 | 14,880.00 | 14,880.00 | 277,143 |
| Jan 16, 2024 | 15,130.00 | 15,930.00 | 15,130.00 | 15,250.00 | 15,250.00 | 65,403 |
| Jan 15, 2024 | 15,850.00 | 15,940.00 | 15,150.00 | 15,320.00 | 15,320.00 | 90,012 |
| Jan 12, 2024 | 17,650.00 | 17,710.00 | 15,760.00 | 15,850.00 | 15,850.00 | 211,894 |
| Jan 11, 2024 | 16,700.00 | 17,870.00 | 16,600.00 | 17,290.00 | 17,290.00 | 412,278 |
| Jan 10, 2024 | 16,500.00 | 16,800.00 | 16,200.00 | 16,700.00 | 16,700.00 | 139,603 |
| Jan 09, 2024 | 16,440.00 | 16,730.00 | 16,020.00 | 16,230.00 | 16,230.00 | 77,800 |
| Jan 08, 2024 | 15,980.00 | 16,460.00 | 15,500.00 | 16,450.00 | 16,450.00 | 104,128 |
| Jan 05, 2024 | 15,750.00 | 16,950.00 | 15,200.00 | 15,840.00 | 15,840.00 | 543,486 |
| Jan 04, 2024 | 15,330.00 | 15,340.00 | 14,290.00 | 14,320.00 | 14,320.00 | 83,522 |
| Jan 03, 2024 | 15,040.00 | 15,490.00 | 15,030.00 | 15,340.00 | 15,340.00 | 66,289 |
| Jan 02, 2024 | 14,530.00 | 15,210.00 | 14,200.00 | 15,190.00 | 15,190.00 | 74,571 |
| Dec 28, 2023 | 14,700.00 | 14,800.00 | 14,300.00 | 14,580.00 | 14,580.00 | 64,412 |
| Dec 27, 2023 | 14,440.00 | 15,020.00 | 14,350.00 | 14,640.00 | 14,640.00 | 91,904 |
| Dec 26, 2023 | 14,680.00 | 15,120.00 | 14,050.00 | 14,290.00 | 14,290.00 | 102,974 |
| Dec 22, 2023 | 14,410.00 | 14,830.00 | 14,110.00 | 14,830.00 | 14,830.00 | 74,539 |
| Dec 21, 2023 | 13,770.00 | 14,840.00 | 13,610.00 | 14,440.00 | 14,440.00 | 133,550 |
| Dec 20, 2023 | 13,950.00 | 14,040.00 | 13,520.00 | 13,770.00 | 13,770.00 | 58,134 |
| Dec 19, 2023 | 13,190.00 | 13,930.00 | 13,100.00 | 13,930.00 | 13,930.00 | 83,672 |
| Dec 18, 2023 | 13,280.00 | 13,450.00 | 13,090.00 | 13,190.00 | 13,190.00 | 70,217 |
| Dec 15, 2023 | 13,160.00 | 13,270.00 | 13,080.00 | 13,260.00 | 13,260.00 | 34,179 |
| Dec 14, 2023 | 13,380.00 | 13,450.00 | 13,050.00 | 13,150.00 | 13,150.00 | 28,954 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.