OHEIM& Company Co.,Ltd. (KOSDAQ:309930)
3,010.00
-40.00 (-1.31%)
At close: Aug 5, 2025, 3:30 PM KST
Elevation Oncology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 2,950.00 | 3,070.00 | 2,930.00 | 3,000.00 | - | 1.87% | 23,415 |
Aug 6, 2025 | 3,015.00 | 3,095.00 | 2,940.00 | 2,945.00 | - | -2.16% | 116,162 |
Aug 5, 2025 | 3,060.00 | 3,070.00 | 2,990.00 | 3,010.00 | - | -1.31% | 33,108 |
Aug 4, 2025 | 3,005.00 | 3,185.00 | 3,005.00 | 3,050.00 | - | 1.67% | 27,974 |
Aug 1, 2025 | 3,175.00 | 3,175.00 | 3,000.00 | 3,000.00 | - | -2.28% | 54,134 |
Jul 31, 2025 | 3,040.00 | 3,095.00 | 3,005.00 | 3,070.00 | - | 0.99% | 23,508 |
Jul 30, 2025 | 3,060.00 | 3,140.00 | 3,015.00 | 3,040.00 | - | -0.65% | 49,484 |
Jul 29, 2025 | 3,175.00 | 3,195.00 | 3,020.00 | 3,060.00 | - | -0.97% | 71,392 |
Jul 28, 2025 | 3,160.00 | 3,260.00 | 3,050.00 | 3,090.00 | - | -1.90% | 73,424 |
Jul 25, 2025 | 3,330.00 | 3,365.00 | 3,125.00 | 3,150.00 | - | -4.40% | 232,589 |
Jul 24, 2025 | 3,380.00 | 3,460.00 | 3,200.00 | 3,295.00 | - | -2.51% | 229,941 |
Jul 23, 2025 | 3,255.00 | 3,380.00 | 3,100.00 | 3,380.00 | - | 5.79% | 247,926 |
Jul 22, 2025 | 3,010.00 | 3,320.00 | 3,010.00 | 3,195.00 | - | 4.24% | 221,235 |
Jul 21, 2025 | 3,085.00 | 3,420.00 | 2,995.00 | 3,065.00 | - | 2.51% | 675,683 |
Jul 18, 2025 | 3,100.00 | 3,150.00 | 2,925.00 | 2,990.00 | - | -1.64% | 100,487 |
Jul 17, 2025 | 3,100.00 | 3,115.00 | 3,010.00 | 3,040.00 | - | 1.00% | 48,259 |
Jul 16, 2025 | 3,110.00 | 3,300.00 | 2,880.00 | 3,010.00 | - | -3.22% | 119,399 |
Jul 15, 2025 | 3,310.00 | 3,310.00 | 3,050.00 | 3,110.00 | - | -3.12% | 199,755 |
Jul 14, 2025 | 3,110.00 | 3,345.00 | 3,110.00 | 3,210.00 | - | 3.22% | 118,053 |
Jul 11, 2025 | 3,190.00 | 3,295.00 | 3,100.00 | 3,110.00 | - | -2.51% | 129,447 |
Jul 10, 2025 | 3,185.00 | 3,270.00 | 3,055.00 | 3,190.00 | - | 0.95% | 69,675 |
Jul 9, 2025 | 3,240.00 | 3,295.00 | 3,135.00 | 3,160.00 | - | -2.92% | 32,151 |
Jul 8, 2025 | 3,335.00 | 3,335.00 | 3,160.00 | 3,255.00 | - | -0.91% | 99,214 |
Jul 7, 2025 | 3,170.00 | 3,345.00 | 3,105.00 | 3,285.00 | - | 6.31% | 159,172 |
Jul 4, 2025 | 2,970.00 | 3,175.00 | 2,910.00 | 3,090.00 | - | 4.39% | 217,834 |
Jul 3, 2025 | 3,085.00 | 3,155.00 | 2,920.00 | 2,960.00 | - | -4.05% | 167,291 |
Jul 2, 2025 | 3,095.00 | 3,095.00 | 2,950.00 | 3,085.00 | - | 3.01% | 43,073 |
Jul 1, 2025 | 2,880.00 | 3,080.00 | 2,880.00 | 2,995.00 | - | 2.74% | 27,242 |
Jun 30, 2025 | 2,960.00 | 3,070.00 | 2,885.00 | 2,915.00 | - | -0.17% | 36,033 |
Jun 27, 2025 | 3,170.00 | 3,170.00 | 2,855.00 | 2,920.00 | - | -3.63% | 84,500 |
Jun 26, 2025 | 3,070.00 | 3,100.00 | 2,980.00 | 3,030.00 | - | -1.30% | 52,756 |
Jun 25, 2025 | 3,160.00 | 3,160.00 | 2,980.00 | 3,070.00 | - | -2.85% | 73,958 |
Jun 24, 2025 | 3,065.00 | 3,160.00 | 2,850.00 | 3,160.00 | - | 3.10% | 96,265 |
Jun 23, 2025 | 2,860.00 | 3,170.00 | 2,820.00 | 3,065.00 | - | 5.33% | 99,305 |
Jun 20, 2025 | 2,820.00 | 3,000.00 | 2,820.00 | 2,910.00 | - | 2.83% | 72,999 |
Jun 19, 2025 | 2,930.00 | 3,050.00 | 2,805.00 | 2,830.00 | - | -3.41% | 205,187 |
Jun 18, 2025 | 3,195.00 | 3,275.00 | 2,930.00 | 2,930.00 | - | -8.58% | 122,057 |
Jun 17, 2025 | 3,405.00 | 3,520.00 | 3,150.00 | 3,205.00 | - | -5.87% | 108,519 |
Jun 16, 2025 | 3,550.00 | 3,550.00 | 3,310.00 | 3,405.00 | - | -4.08% | 111,303 |
Jun 13, 2025 | 3,600.00 | 3,725.00 | 3,505.00 | 3,550.00 | - | -1.39% | 156,351 |
Jun 12, 2025 | 3,315.00 | 3,750.00 | 3,280.00 | 3,600.00 | - | 4.35% | 215,176 |
Jun 11, 2025 | 3,335.00 | 3,450.00 | 3,240.00 | 3,450.00 | - | 2.37% | 94,509 |
Jun 10, 2025 | 3,255.00 | 3,445.00 | 3,215.00 | 3,370.00 | - | 3.22% | 78,019 |
Jun 9, 2025 | 3,310.00 | 3,480.00 | 3,180.00 | 3,265.00 | - | -0.46% | 110,925 |
Jun 5, 2025 | 3,470.00 | 3,470.00 | 3,000.00 | 3,280.00 | - | -3.10% | 383,445 |
Jun 4, 2025 | 3,130.00 | 3,420.00 | 3,050.00 | 3,385.00 | - | 8.15% | 360,360 |
Jun 2, 2025 | 3,010.00 | 3,270.00 | 3,010.00 | 3,130.00 | - | 2.96% | 274,335 |
May 30, 2025 | 2,835.00 | 3,060.00 | 2,805.00 | 3,040.00 | - | 6.29% | 121,406 |
May 29, 2025 | 2,845.00 | 2,890.00 | 2,800.00 | 2,860.00 | - | 0.53% | 108,181 |
May 28, 2025 | 2,915.00 | 2,965.00 | 2,770.00 | 2,845.00 | - | -3.07% | 164,018 |