OliX Pharmaceuticals, Inc (KOSDAQ:226950)
South Korea
· Delayed Price · Currency is KRW 119,600
-2,600 (-2.13%)
At close: Dec 5, 2025
OliX Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 123,000.00 | 124,300.00 | 117,000.00 | 119,600.00 | 119,600.00 | -2.13% | 749,779 |
| Dec 4, 2025 | 121,400.00 | 126,300.00 | 120,100.00 | 122,200.00 | 122,200.00 | 0.66% | 746,281 |
| Dec 3, 2025 | 130,000.00 | 130,600.00 | 121,200.00 | 121,400.00 | 121,400.00 | -6.62% | 969,052 |
| Dec 2, 2025 | 134,000.00 | 136,100.00 | 127,800.00 | 130,000.00 | 130,000.00 | -4.41% | 904,005 |
| Dec 1, 2025 | 131,800.00 | 138,800.00 | 129,700.00 | 136,000.00 | 136,000.00 | 5.67% | 826,804 |
| Nov 28, 2025 | 124,400.00 | 133,000.00 | 123,700.00 | 128,700.00 | 128,700.00 | 3.46% | 865,083 |
| Nov 27, 2025 | 134,400.00 | 136,800.00 | 118,600.00 | 124,400.00 | 124,400.00 | -5.04% | 1,438,411 |
| Nov 26, 2025 | 127,900.00 | 134,900.00 | 127,400.00 | 131,000.00 | 131,000.00 | 3.89% | 646,432 |
| Nov 25, 2025 | 130,300.00 | 132,500.00 | 125,500.00 | 126,100.00 | 126,100.00 | -3.15% | 393,399 |
| Nov 24, 2025 | 135,000.00 | 135,600.00 | 125,500.00 | 130,200.00 | 130,200.00 | -2.11% | 714,194 |
| Nov 21, 2025 | 132,400.00 | 135,100.00 | 129,100.00 | 133,000.00 | 133,000.00 | -3.62% | 544,304 |
| Nov 20, 2025 | 133,900.00 | 141,200.00 | 132,200.00 | 138,000.00 | 138,000.00 | 3.29% | 587,491 |
| Nov 19, 2025 | 138,700.00 | 140,500.00 | 132,400.00 | 133,600.00 | 133,600.00 | -3.68% | 534,393 |
| Nov 18, 2025 | 141,500.00 | 143,900.00 | 134,700.00 | 138,700.00 | 138,700.00 | -1.14% | 785,607 |
| Nov 17, 2025 | 137,500.00 | 148,700.00 | 134,600.00 | 140,300.00 | 140,300.00 | 0.86% | 1,056,785 |
| Nov 14, 2025 | 133,100.00 | 144,500.00 | 132,500.00 | 139,100.00 | 139,100.00 | 1.46% | 1,400,844 |
| Nov 13, 2025 | 140,200.00 | 142,900.00 | 131,600.00 | 137,100.00 | 137,100.00 | -1.37% | 1,367,569 |
| Nov 12, 2025 | 122,000.00 | 144,200.00 | 121,600.00 | 139,000.00 | 139,000.00 | 15.16% | 2,694,232 |
| Nov 11, 2025 | 126,100.00 | 127,400.00 | 116,600.00 | 120,700.00 | 120,700.00 | -6.43% | 1,306,383 |
| Nov 10, 2025 | 122,000.00 | 131,500.00 | 118,500.00 | 129,000.00 | 129,000.00 | 6.61% | 1,255,494 |
| Nov 7, 2025 | 115,100.00 | 124,300.00 | 111,000.00 | 121,000.00 | 121,000.00 | 3.86% | 1,268,117 |
| Nov 6, 2025 | 120,300.00 | 121,700.00 | 114,400.00 | 116,500.00 | 116,500.00 | -1.85% | 771,494 |
| Nov 5, 2025 | 122,600.00 | 126,300.00 | 114,400.00 | 118,700.00 | 118,700.00 | -2.70% | 1,051,648 |
| Nov 4, 2025 | 114,200.00 | 124,000.00 | 112,200.00 | 122,000.00 | 122,000.00 | 7.02% | 1,314,051 |
| Nov 3, 2025 | 118,500.00 | 119,300.00 | 110,100.00 | 114,000.00 | 114,000.00 | -3.80% | 1,105,463 |
| Oct 31, 2025 | 105,000.00 | 121,000.00 | 104,200.00 | 118,500.00 | 118,500.00 | 15.50% | 2,406,143 |
| Oct 30, 2025 | 97,500.00 | 103,800.00 | 96,000.00 | 102,600.00 | 102,600.00 | 5.34% | 974,286 |
| Oct 29, 2025 | 105,000.00 | 105,100.00 | 96,800.00 | 97,400.00 | 97,400.00 | -7.24% | 1,008,546 |
| Oct 28, 2025 | 100,900.00 | 109,000.00 | 97,200.00 | 105,000.00 | 105,000.00 | 5.32% | 1,620,190 |
| Oct 27, 2025 | 92,400.00 | 100,600.00 | 90,900.00 | 99,700.00 | 99,700.00 | 7.78% | 1,247,452 |
| Oct 24, 2025 | 97,900.00 | 98,000.00 | 90,700.00 | 92,500.00 | 92,500.00 | -5.23% | 843,842 |
| Oct 23, 2025 | 93,600.00 | 98,400.00 | 92,100.00 | 97,600.00 | 97,600.00 | 4.27% | 772,556 |
| Oct 22, 2025 | 91,100.00 | 98,000.00 | 89,100.00 | 93,600.00 | 93,600.00 | 3.08% | 1,043,575 |
| Oct 21, 2025 | 89,100.00 | 92,200.00 | 86,000.00 | 90,800.00 | 90,800.00 | 3.30% | 842,709 |
| Oct 20, 2025 | 89,000.00 | 93,300.00 | 87,100.00 | 87,900.00 | 87,900.00 | -1.79% | 646,099 |
| Oct 17, 2025 | 88,500.00 | 92,500.00 | 84,000.00 | 89,500.00 | 89,500.00 | 0.22% | 979,736 |
| Oct 16, 2025 | 96,400.00 | 96,500.00 | 87,500.00 | 89,300.00 | 89,300.00 | -6.98% | 1,269,221 |
| Oct 15, 2025 | 100,400.00 | 103,900.00 | 94,000.00 | 96,000.00 | 96,000.00 | -3.52% | 971,415 |
| Oct 14, 2025 | 93,100.00 | 102,500.00 | 91,400.00 | 99,500.00 | 99,500.00 | 7.80% | 1,562,417 |
| Oct 13, 2025 | 94,000.00 | 95,000.00 | 91,100.00 | 92,300.00 | 92,300.00 | -4.15% | 612,106 |
| Oct 10, 2025 | 93,100.00 | 98,700.00 | 92,400.00 | 96,300.00 | 96,300.00 | 5.02% | 917,475 |
| Oct 2, 2025 | 94,600.00 | 95,500.00 | 88,200.00 | 91,700.00 | 91,700.00 | -2.24% | 701,337 |
| Oct 1, 2025 | 95,600.00 | 99,200.00 | 92,800.00 | 93,800.00 | 93,800.00 | -1.26% | 592,787 |
| Sep 30, 2025 | 95,600.00 | 98,100.00 | 93,100.00 | 95,000.00 | 95,000.00 | 0.21% | 624,633 |
| Sep 29, 2025 | 94,100.00 | 96,000.00 | 92,000.00 | 94,800.00 | 94,800.00 | 0.85% | 418,455 |
| Sep 26, 2025 | 92,800.00 | 95,800.00 | 91,400.00 | 94,000.00 | 94,000.00 | 0.21% | 573,032 |
| Sep 25, 2025 | 95,900.00 | 98,700.00 | 92,600.00 | 93,800.00 | 93,800.00 | -2.39% | 885,239 |
| Sep 24, 2025 | 104,500.00 | 105,200.00 | 94,900.00 | 96,100.00 | 96,100.00 | -9.08% | 1,814,628 |
| Sep 23, 2025 | 101,000.00 | 106,500.00 | 100,600.00 | 105,700.00 | 105,700.00 | 3.93% | 1,355,256 |
| Sep 22, 2025 | 100,700.00 | 102,700.00 | 98,000.00 | 101,700.00 | 101,700.00 | 1.60% | 1,383,856 |
| Sep 19, 2025 | 85,500.00 | 107,500.00 | 85,300.00 | 100,100.00 | 100,100.00 | 18.46% | 5,094,662 |
| Sep 18, 2025 | 83,500.00 | 85,300.00 | 81,700.00 | 84,500.00 | 84,500.00 | 3.43% | 701,813 |
| 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% | 1,510,037 |
| Sep 9, 2025 | 91,000.00 | 94,000.00 | 88,800.00 | 93,100.00 | 93,100.00 | 1.97% | 1,196,585 |
| 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% | 4,750,064 |
| 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% | 769,262 |
| Aug 26, 2025 | 55,600.00 | 56,800.00 | 54,300.00 | 55,500.00 | 55,500.00 | -2.12% | 309,795 |
| Aug 25, 2025 | 56,000.00 | 57,800.00 | 55,600.00 | 56,700.00 | 56,700.00 | 3.85% | 339,574 |
| Aug 22, 2025 | 53,000.00 | 55,200.00 | 51,750.00 | 54,600.00 | 54,600.00 | 1.11% | 567,057 |
| 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% | 558,443 |
| 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% | 865,423 |
| 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% | 411,245 |
| Aug 8, 2025 | 53,900.00 | 54,500.00 | 51,500.00 | 52,100.00 | 52,100.00 | -1.70% | 513,525 |
| 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% | 653,336 |
| Aug 5, 2025 | 48,450.00 | 52,000.00 | 47,100.00 | 51,000.00 | 51,000.00 | 7.94% | 1,321,213 |
| 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% | 737,116 |
| Jul 31, 2025 | 44,900.00 | 46,400.00 | 42,850.00 | 45,900.00 | 45,900.00 | 3.38% | 597,065 |
| 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% | 1,114,184 |
| 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% | 1,291,006 |
| 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% | 454,784 |
| 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 |