OliX Pharmaceuticals, Inc (KOSDAQ:226950)
South Korea · Delayed Price · Currency is KRW 94,800
+5,300 (5.92%)
Jul 31, 2026, 3:30 PM KST
OliX Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 91,800.00 | 98,400.00 | 89,500.00 | 94,800.00 | 94,800.00 | 5.92% | 273,246 |
| Jul 30, 2026 | 94,000.00 | 97,700.00 | 88,100.00 | 89,500.00 | 89,500.00 | -4.89% | 230,361 |
| Jul 29, 2026 | 108,000.00 | 108,500.00 | 86,600.00 | 94,100.00 | 94,100.00 | -12.06% | 447,492 |
| Jul 28, 2026 | 110,500.00 | 116,300.00 | 103,100.00 | 107,000.00 | 107,000.00 | -5.89% | 204,483 |
| Jul 27, 2026 | 112,800.00 | 118,900.00 | 110,500.00 | 113,700.00 | 113,700.00 | 3.84% | 165,347 |
| Jul 24, 2026 | 109,500.00 | 117,200.00 | 108,500.00 | 109,500.00 | 109,500.00 | -3.78% | 166,370 |
| Jul 23, 2026 | 102,500.00 | 114,400.00 | 101,700.00 | 113,800.00 | 113,800.00 | 10.49% | 269,794 |
| Jul 22, 2026 | 110,500.00 | 111,400.00 | 103,000.00 | 103,000.00 | 103,000.00 | -5.68% | 319,094 |
| Jul 21, 2026 | 114,000.00 | 114,000.00 | 102,700.00 | 109,200.00 | 109,200.00 | -4.88% | 370,959 |
| Jul 20, 2026 | 132,600.00 | 132,600.00 | 114,000.00 | 114,800.00 | 114,800.00 | -15.96% | 292,548 |
| Jul 16, 2026 | 131,200.00 | 141,800.00 | 129,700.00 | 136,600.00 | 136,600.00 | 4.12% | 243,912 |
| Jul 15, 2026 | 127,300.00 | 139,500.00 | 127,000.00 | 131,200.00 | 131,200.00 | 6.06% | 221,391 |
| Jul 14, 2026 | 129,500.00 | 129,600.00 | 119,000.00 | 123,700.00 | 123,700.00 | -2.98% | 277,756 |
| Jul 13, 2026 | 124,800.00 | 138,000.00 | 123,300.00 | 127,500.00 | 127,500.00 | 3.49% | 313,252 |
| Jul 10, 2026 | 118,000.00 | 126,500.00 | 114,100.00 | 123,200.00 | 123,200.00 | 1.48% | 270,094 |
| Jul 9, 2026 | 122,200.00 | 129,900.00 | 118,300.00 | 121,400.00 | 121,400.00 | -0.49% | 243,255 |
| Jul 8, 2026 | 133,400.00 | 133,500.00 | 113,000.00 | 122,000.00 | 122,000.00 | -9.43% | 422,489 |
| Jul 7, 2026 | 137,000.00 | 147,900.00 | 128,900.00 | 134,700.00 | 134,700.00 | -0.22% | 361,760 |
| Jul 6, 2026 | 147,200.00 | 150,800.00 | 130,200.00 | 135,000.00 | 135,000.00 | -9.58% | 274,720 |
| Jul 3, 2026 | 163,100.00 | 163,500.00 | 140,100.00 | 149,300.00 | 149,300.00 | -4.78% | 349,905 |
| Jul 2, 2026 | 166,900.00 | 171,600.00 | 156,000.00 | 156,800.00 | 156,800.00 | -6.11% | 385,651 |
| Jul 1, 2026 | 158,300.00 | 179,400.00 | 150,600.00 | 167,000.00 | 167,000.00 | 7.33% | 518,166 |
| Jun 30, 2026 | 165,900.00 | 171,600.00 | 155,200.00 | 155,600.00 | 155,600.00 | -6.94% | 401,264 |
| Jun 29, 2026 | 146,800.00 | 172,500.00 | 144,800.00 | 167,200.00 | 167,200.00 | 24.22% | 844,651 |
| Jun 26, 2026 | 141,300.00 | 150,600.00 | 133,200.00 | 134,600.00 | 134,600.00 | -4.34% | 300,629 |
| Jun 25, 2026 | 137,100.00 | 146,500.00 | 135,800.00 | 140,700.00 | 140,700.00 | 1.66% | 290,337 |
| Jun 24, 2026 | 122,700.00 | 142,800.00 | 119,100.00 | 138,400.00 | 138,400.00 | 13.91% | 434,103 |
| Jun 23, 2026 | 128,800.00 | 133,700.00 | 120,900.00 | 121,500.00 | 121,500.00 | -7.04% | 186,896 |
| Jun 22, 2026 | 131,900.00 | 133,400.00 | 123,800.00 | 130,700.00 | 130,700.00 | -0.98% | 232,761 |
| Jun 19, 2026 | 135,200.00 | 139,600.00 | 128,100.00 | 132,000.00 | 132,000.00 | -2.22% | 205,986 |
| Jun 18, 2026 | 142,100.00 | 146,000.00 | 132,400.00 | 135,000.00 | 135,000.00 | -4.93% | 202,950 |
| Jun 17, 2026 | 132,300.00 | 154,000.00 | 125,500.00 | 142,000.00 | 142,000.00 | 9.82% | 516,398 |
| Jun 16, 2026 | 120,100.00 | 132,100.00 | 117,100.00 | 129,300.00 | 129,300.00 | 7.04% | 297,171 |
| Jun 15, 2026 | 117,500.00 | 123,000.00 | 114,000.00 | 120,800.00 | 120,800.00 | 4.86% | 276,744 |
| Jun 12, 2026 | 129,300.00 | 129,400.00 | 115,000.00 | 115,200.00 | 115,200.00 | -7.32% | 394,971 |
| Jun 11, 2026 | 119,000.00 | 124,300.00 | 112,000.00 | 124,300.00 | 124,300.00 | 0.89% | 325,056 |
| Jun 10, 2026 | 130,400.00 | 135,700.00 | 118,900.00 | 123,200.00 | 123,200.00 | -6.45% | 362,579 |
| Jun 9, 2026 | 123,500.00 | 136,500.00 | 118,000.00 | 131,700.00 | 131,700.00 | 7.60% | 278,056 |
| Jun 8, 2026 | 135,000.00 | 143,000.00 | 121,700.00 | 122,400.00 | 122,400.00 | -17.74% | 435,372 |
| Jun 5, 2026 | 170,300.00 | 172,000.00 | 147,800.00 | 148,800.00 | 148,800.00 | -8.26% | 415,718 |
| Jun 4, 2026 | 162,500.00 | 172,600.00 | 156,900.00 | 162,200.00 | 162,200.00 | 3.97% | 283,215 |
| Jun 2, 2026 | 180,800.00 | 185,000.00 | 154,500.00 | 156,000.00 | 156,000.00 | -9.72% | 808,364 |
| Jun 1, 2026 | 179,500.00 | 188,100.00 | 170,300.00 | 172,800.00 | 172,800.00 | -1.31% | 500,122 |
| May 29, 2026 | 180,400.00 | 180,400.00 | 157,200.00 | 175,100.00 | 175,100.00 | -2.78% | 477,552 |
| May 28, 2026 | 180,000.00 | 183,000.00 | 174,000.00 | 180,100.00 | 180,100.00 | 1.64% | 350,427 |
| May 27, 2026 | 161,100.00 | 188,500.00 | 157,400.00 | 177,200.00 | 177,200.00 | 7.00% | 649,992 |
| May 26, 2026 | 167,500.00 | 173,500.00 | 161,000.00 | 165,600.00 | 165,600.00 | 2.35% | 223,984 |
| May 22, 2026 | 152,500.00 | 173,500.00 | 152,400.00 | 161,800.00 | 161,800.00 | 10.67% | 446,701 |
| May 21, 2026 | 152,700.00 | 160,700.00 | 146,000.00 | 146,200.00 | 146,200.00 | -1.35% | 263,531 |
| May 20, 2026 | 147,500.00 | 154,400.00 | 140,700.00 | 148,200.00 | 148,200.00 | -1.98% | 263,456 |