OliX Pharmaceuticals, Inc (KOSDAQ:226950)
South Korea · Delayed Price · Currency is KRW 172,500
-12,100 (-6.55%)
Apr 30, 2026, 3:30 PM KST
OliX Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 182,500.00 | 182,500.00 | 171,100.00 | 172,500.00 | 172,500.00 | -6.55% | 288,160 |
| Apr 29, 2026 | 187,200.00 | 196,400.00 | 183,100.00 | 184,600.00 | 184,600.00 | -0.38% | 197,592 |
| Apr 28, 2026 | 188,900.00 | 190,000.00 | 182,200.00 | 185,300.00 | 185,300.00 | -5.70% | 254,412 |
| Apr 27, 2026 | 182,400.00 | 197,000.00 | 181,600.00 | 196,500.00 | 196,500.00 | 7.79% | 370,505 |
| Apr 24, 2026 | 170,000.00 | 189,500.00 | 170,000.00 | 182,300.00 | 182,300.00 | 5.38% | 421,904 |
| Apr 23, 2026 | 165,200.00 | 173,800.00 | 161,800.00 | 173,000.00 | 173,000.00 | 4.15% | 296,660 |
| Apr 22, 2026 | 166,300.00 | 171,600.00 | 162,600.00 | 166,100.00 | 166,100.00 | 0.91% | 182,243 |
| Apr 21, 2026 | 175,800.00 | 176,000.00 | 162,500.00 | 164,600.00 | 164,600.00 | -5.40% | 298,739 |
| Apr 20, 2026 | 178,100.00 | 179,000.00 | 171,000.00 | 174,000.00 | 174,000.00 | 0.29% | 170,562 |
| Apr 17, 2026 | 179,600.00 | 179,700.00 | 171,600.00 | 173,500.00 | 173,500.00 | -5.04% | 233,223 |
| Apr 16, 2026 | 168,100.00 | 187,000.00 | 167,000.00 | 182,700.00 | 182,700.00 | 10.53% | 521,683 |
| Apr 15, 2026 | 158,000.00 | 167,900.00 | 156,600.00 | 165,300.00 | 165,300.00 | 5.42% | 283,979 |
| Apr 14, 2026 | 163,800.00 | 164,600.00 | 147,500.00 | 156,800.00 | 156,800.00 | -3.09% | 356,252 |
| Apr 13, 2026 | 160,400.00 | 163,000.00 | 152,600.00 | 161,800.00 | 161,800.00 | -1.82% | 267,839 |
| Apr 10, 2026 | 163,000.00 | 169,500.00 | 159,200.00 | 164,800.00 | 164,800.00 | 2.49% | 155,094 |
| Apr 9, 2026 | 164,000.00 | 168,500.00 | 158,500.00 | 160,800.00 | 160,800.00 | -1.95% | 150,750 |
| Apr 8, 2026 | 168,000.00 | 169,100.00 | 162,100.00 | 164,000.00 | 164,000.00 | 4.79% | 225,479 |
| Apr 7, 2026 | 159,000.00 | 165,600.00 | 152,700.00 | 156,500.00 | 156,500.00 | -0.51% | 215,860 |
| Apr 6, 2026 | 162,500.00 | 167,000.00 | 155,000.00 | 157,300.00 | 157,300.00 | -4.09% | 245,011 |
| Apr 3, 2026 | 180,500.00 | 182,400.00 | 162,900.00 | 164,000.00 | 164,000.00 | -8.28% | 439,703 |
| Apr 2, 2026 | 199,900.00 | 202,000.00 | 173,400.00 | 178,800.00 | 178,800.00 | -10.82% | 395,821 |
| Apr 1, 2026 | 193,500.00 | 205,000.00 | 192,300.00 | 200,500.00 | 200,500.00 | 8.32% | 225,655 |
| Mar 31, 2026 | 186,800.00 | 191,900.00 | 175,300.00 | 185,100.00 | 185,100.00 | -0.48% | 330,984 |
| Mar 30, 2026 | 192,500.00 | 195,400.00 | 178,000.00 | 186,000.00 | 186,000.00 | -7.23% | 376,352 |
| Mar 27, 2026 | 196,000.00 | 208,000.00 | 189,600.00 | 200,500.00 | 200,500.00 | 0.25% | 336,713 |
| Mar 26, 2026 | 194,100.00 | 207,500.00 | 191,300.00 | 200,000.00 | 200,000.00 | 6.61% | 488,013 |
| Mar 25, 2026 | 186,300.00 | 191,300.00 | 182,800.00 | 187,600.00 | 187,600.00 | 1.79% | 228,098 |
| Mar 24, 2026 | 189,400.00 | 192,200.00 | 178,200.00 | 184,300.00 | 184,300.00 | 4.42% | 361,920 |
| Mar 23, 2026 | 178,100.00 | 180,400.00 | 165,900.00 | 176,500.00 | 176,500.00 | -5.56% | 430,254 |
| Mar 20, 2026 | 181,800.00 | 189,600.00 | 179,000.00 | 186,900.00 | 186,900.00 | 2.81% | 736,096 |
| Mar 19, 2026 | 185,900.00 | 188,900.00 | 178,100.00 | 181,800.00 | 181,800.00 | -4.32% | 266,210 |
| Mar 18, 2026 | 193,000.00 | 197,500.00 | 188,200.00 | 190,000.00 | 190,000.00 | 1.82% | 232,130 |
| Mar 17, 2026 | 192,000.00 | 199,200.00 | 186,000.00 | 186,600.00 | 186,600.00 | -0.05% | 284,667 |
| Mar 16, 2026 | 195,400.00 | 198,500.00 | 181,200.00 | 186,700.00 | 186,700.00 | -4.74% | 247,893 |
| Mar 13, 2026 | 174,800.00 | 201,000.00 | 174,800.00 | 196,000.00 | 196,000.00 | 8.47% | 445,388 |
| Mar 12, 2026 | 177,900.00 | 187,300.00 | 176,000.00 | 180,700.00 | 180,700.00 | 0.39% | 255,362 |
| Mar 11, 2026 | 190,600.00 | 193,900.00 | 177,000.00 | 180,000.00 | 180,000.00 | -3.33% | 392,594 |
| Mar 10, 2026 | 214,500.00 | 215,000.00 | 185,100.00 | 186,200.00 | 186,200.00 | -8.28% | 692,378 |
| Mar 9, 2026 | 198,700.00 | 211,500.00 | 193,000.00 | 203,000.00 | 203,000.00 | -1.93% | 406,000 |
| Mar 6, 2026 | 200,000.00 | 217,000.00 | 195,500.00 | 207,000.00 | 207,000.00 | 5.45% | 418,438 |
| Mar 5, 2026 | 185,000.00 | 205,000.00 | 174,200.00 | 196,300.00 | 196,300.00 | 20.13% | 702,012 |
| Mar 4, 2026 | 190,200.00 | 201,000.00 | 162,900.00 | 163,400.00 | 163,400.00 | -15.86% | 684,305 |
| Mar 3, 2026 | 183,100.00 | 213,000.00 | 181,800.00 | 194,200.00 | 194,200.00 | 7.89% | 871,904 |
| Feb 27, 2026 | 160,900.00 | 185,500.00 | 160,400.00 | 180,000.00 | 180,000.00 | 12.92% | 802,519 |
| Feb 26, 2026 | 159,700.00 | 161,900.00 | 154,700.00 | 159,400.00 | 159,400.00 | -2.51% | 385,855 |
| Feb 25, 2026 | 145,000.00 | 166,600.00 | 144,000.00 | 163,500.00 | 163,500.00 | 13.70% | 1,083,007 |
| Feb 24, 2026 | 141,600.00 | 146,900.00 | 137,500.00 | 143,800.00 | 143,800.00 | 5.58% | 470,001 |
| Feb 23, 2026 | 130,200.00 | 139,800.00 | 127,900.00 | 136,200.00 | 136,200.00 | 4.69% | 356,729 |
| Feb 20, 2026 | 133,500.00 | 134,300.00 | 128,700.00 | 130,100.00 | 130,100.00 | -0.91% | 145,677 |
| Feb 19, 2026 | 128,900.00 | 133,600.00 | 126,000.00 | 131,300.00 | 131,300.00 | 3.14% | 266,911 |