OliX Pharmaceuticals, Inc (KOSDAQ:226950)
South Korea · Delayed Price · Currency is KRW 100,100
+15,600 (18.46%)
Sep 19, 2025, 3:30 PM KST
OliX Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 85,500.00 | 107,500.00 | 85,300.00 | 100,100.00 | 100,100.00 | 18.46% | 5,032,685 |
| Sep 18, 2025 | 83,500.00 | 85,300.00 | 81,700.00 | 84,500.00 | 84,500.00 | 3.43% | 702,700 |
| Sep 17, 2025 | 83,000.00 | 84,200.00 | 81,000.00 | 81,700.00 | 81,700.00 | -1.80% | 752,625 |
| Sep 16, 2025 | 90,700.00 | 90,900.00 | 81,800.00 | 83,200.00 | 83,200.00 | -8.27% | 1,592,470 |
| Sep 15, 2025 | 87,200.00 | 91,500.00 | 85,000.00 | 90,700.00 | 90,700.00 | 4.13% | 1,100,643 |
| Sep 12, 2025 | 86,500.00 | 88,600.00 | 85,100.00 | 87,100.00 | 87,100.00 | 1.16% | 845,981 |
| Sep 11, 2025 | 87,800.00 | 89,200.00 | 85,000.00 | 86,100.00 | 86,100.00 | -2.71% | 1,130,817 |
| Sep 10, 2025 | 90,500.00 | 90,800.00 | 87,000.00 | 88,500.00 | 88,500.00 | -4.94% | 1,517,914 |
| Sep 9, 2025 | 91,000.00 | 94,000.00 | 88,800.00 | 93,100.00 | 93,100.00 | 1.97% | 1,198,517 |
| Sep 8, 2025 | 89,500.00 | 92,500.00 | 88,000.00 | 91,300.00 | 91,300.00 | 2.93% | 1,344,176 |
| Sep 5, 2025 | 82,400.00 | 93,800.00 | 81,900.00 | 88,700.00 | 88,700.00 | 8.44% | 3,417,347 |
| Sep 4, 2025 | 82,200.00 | 83,500.00 | 79,700.00 | 81,800.00 | 81,800.00 | 0.25% | 1,557,329 |
| Sep 3, 2025 | 77,600.00 | 83,900.00 | 75,200.00 | 81,600.00 | 81,600.00 | 6.81% | 4,759,887 |
| Sep 2, 2025 | 61,000.00 | 76,400.00 | 60,400.00 | 76,400.00 | 76,400.00 | 29.93% | 6,446,720 |
| Sep 1, 2025 | 61,700.00 | 62,400.00 | 57,500.00 | 58,800.00 | 58,800.00 | -4.85% | 841,169 |
| Aug 29, 2025 | 58,900.00 | 63,100.00 | 57,700.00 | 61,800.00 | 61,800.00 | 6.19% | 810,919 |
| Aug 28, 2025 | 60,000.00 | 60,000.00 | 56,800.00 | 58,200.00 | 58,200.00 | -2.02% | 382,280 |
| Aug 27, 2025 | 55,800.00 | 60,500.00 | 55,400.00 | 59,400.00 | 59,400.00 | 7.03% | 775,291 |
| Aug 26, 2025 | 55,600.00 | 56,800.00 | 54,300.00 | 55,500.00 | 55,500.00 | -2.12% | 321,320 |
| Aug 25, 2025 | 56,000.00 | 57,800.00 | 55,600.00 | 56,700.00 | 56,700.00 | 3.85% | 342,377 |
| Aug 22, 2025 | 53,000.00 | 55,200.00 | 51,750.00 | 54,600.00 | 54,600.00 | 1.11% | 571,686 |
| Aug 21, 2025 | 55,300.00 | 56,800.00 | 53,800.00 | 54,000.00 | 54,000.00 | -0.18% | 363,212 |
| Aug 20, 2025 | 59,700.00 | 60,200.00 | 52,900.00 | 54,100.00 | 54,100.00 | -4.92% | 1,335,824 |
| Aug 19, 2025 | 58,200.00 | 58,300.00 | 55,100.00 | 56,900.00 | 56,900.00 | -0.18% | 616,887 |
| Aug 18, 2025 | 59,300.00 | 60,400.00 | 56,400.00 | 57,000.00 | 57,000.00 | -1.21% | 566,047 |
| Aug 14, 2025 | 56,500.00 | 60,100.00 | 54,300.00 | 57,700.00 | 57,700.00 | 5.10% | 1,476,883 |
| Aug 13, 2025 | 51,200.00 | 55,300.00 | 50,300.00 | 54,900.00 | 54,900.00 | 9.91% | 874,189 |
| Aug 12, 2025 | 49,150.00 | 52,300.00 | 48,850.00 | 49,950.00 | 49,950.00 | 0.71% | 289,177 |
| Aug 11, 2025 | 51,400.00 | 51,500.00 | 49,200.00 | 49,600.00 | 49,600.00 | -4.80% | 418,359 |
| Aug 8, 2025 | 53,900.00 | 54,500.00 | 51,500.00 | 52,100.00 | 52,100.00 | -1.70% | 513,712 |
| Aug 7, 2025 | 51,000.00 | 53,000.00 | 49,100.00 | 53,000.00 | 53,000.00 | 2.91% | 461,121 |
| Aug 6, 2025 | 50,900.00 | 54,000.00 | 50,100.00 | 51,500.00 | 51,500.00 | 0.98% | 657,073 |
| Aug 5, 2025 | 48,450.00 | 52,000.00 | 47,100.00 | 51,000.00 | 51,000.00 | 7.94% | 1,342,455 |
| Aug 4, 2025 | 46,450.00 | 48,800.00 | 46,450.00 | 47,250.00 | 47,250.00 | 2.27% | 712,977 |
| Aug 1, 2025 | 45,200.00 | 47,700.00 | 43,950.00 | 46,200.00 | 46,200.00 | 0.65% | 739,764 |
| Jul 31, 2025 | 44,900.00 | 46,400.00 | 42,850.00 | 45,900.00 | 45,900.00 | 3.38% | 604,709 |
| Jul 30, 2025 | 46,450.00 | 46,700.00 | 43,700.00 | 44,400.00 | 44,400.00 | -4.62% | 727,392 |
| Jul 29, 2025 | 46,000.00 | 47,500.00 | 44,750.00 | 46,550.00 | 46,550.00 | 4.02% | 701,515 |
| Jul 28, 2025 | 47,300.00 | 49,950.00 | 42,600.00 | 44,750.00 | 44,750.00 | -6.67% | 1,269,382 |
| Jul 25, 2025 | 46,850.00 | 48,150.00 | 45,000.00 | 47,950.00 | 47,950.00 | 0.52% | 615,428 |
| Jul 24, 2025 | 46,300.00 | 48,850.00 | 44,650.00 | 47,700.00 | 47,700.00 | 5.88% | 1,120,831 |
| Jul 23, 2025 | 45,100.00 | 48,050.00 | 44,000.00 | 45,050.00 | 45,050.00 | 4.52% | 1,161,608 |
| Jul 22, 2025 | 42,050.00 | 45,200.00 | 41,800.00 | 43,100.00 | 43,100.00 | 3.61% | 1,083,310 |
| Jul 21, 2025 | 41,700.00 | 42,000.00 | 40,300.00 | 41,600.00 | 41,600.00 | -0.95% | 275,286 |
| Jul 18, 2025 | 39,700.00 | 42,500.00 | 39,150.00 | 42,000.00 | 42,000.00 | 9.80% | 1,300,081 |
| Jul 17, 2025 | 37,100.00 | 39,200.00 | 36,450.00 | 38,250.00 | 38,250.00 | 3.94% | 408,085 |
| Jul 16, 2025 | 38,050.00 | 38,200.00 | 36,350.00 | 36,800.00 | 36,800.00 | -5.03% | 397,551 |
| Jul 15, 2025 | 39,100.00 | 40,100.00 | 37,050.00 | 38,750.00 | 38,750.00 | -0.64% | 458,343 |
| Jul 14, 2025 | 39,900.00 | 40,050.00 | 38,600.00 | 39,000.00 | 39,000.00 | - | 183,857 |
| Jul 11, 2025 | 40,050.00 | 40,050.00 | 38,250.00 | 39,000.00 | 39,000.00 | -0.89% | 208,272 |