OliX Pharmaceuticals, Inc (KOSDAQ:226950)
South Korea
· Delayed Price · Currency is KRW 207,000
+10,700 (5.45%)
At close: Mar 6, 2026
OliX Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 127,100.00 | 129,300.00 | 122,900.00 | 127,300.00 | 127,300.00 | -1.39% | 180,661 |
| Feb 12, 2026 | 129,000.00 | 131,900.00 | 125,500.00 | 129,100.00 | 129,100.00 | 0.08% | 281,524 |
| Feb 11, 2026 | 133,300.00 | 137,500.00 | 129,000.00 | 129,000.00 | 129,000.00 | - | 231,575 |
| Feb 10, 2026 | 132,200.00 | 136,300.00 | 129,000.00 | 129,000.00 | 129,000.00 | -3.73% | 138,275 |
| Feb 9, 2026 | 125,400.00 | 134,800.00 | 123,400.00 | 134,000.00 | 134,000.00 | 9.48% | 287,370 |
| Feb 6, 2026 | 120,800.00 | 126,000.00 | 118,000.00 | 122,400.00 | 122,400.00 | -7.34% | 476,537 |
| Feb 5, 2026 | 141,500.00 | 145,500.00 | 130,500.00 | 132,100.00 | 132,100.00 | -4.90% | 320,092 |
| Feb 4, 2026 | 141,800.00 | 147,200.00 | 136,100.00 | 138,900.00 | 138,900.00 | 0.87% | 308,592 |
| Feb 3, 2026 | 136,700.00 | 141,300.00 | 131,100.00 | 137,700.00 | 137,700.00 | 5.28% | 312,779 |
| Feb 2, 2026 | 133,900.00 | 140,800.00 | 129,200.00 | 130,800.00 | 130,800.00 | -5.15% | 330,945 |
| Jan 30, 2026 | 144,700.00 | 146,200.00 | 137,800.00 | 137,900.00 | 137,900.00 | -6.51% | 578,241 |
| Jan 29, 2026 | 151,500.00 | 153,800.00 | 143,300.00 | 147,500.00 | 147,500.00 | -1.99% | 539,156 |
| Jan 28, 2026 | 147,800.00 | 154,900.00 | 146,150.00 | 150,500.00 | 150,500.00 | 0.40% | 521,822 |
| Jan 27, 2026 | 144,000.00 | 153,000.00 | 141,900.00 | 149,900.00 | 149,900.00 | 1.77% | 649,567 |
| Jan 26, 2026 | 129,900.00 | 147,500.00 | 129,600.00 | 147,300.00 | 147,300.00 | 15.62% | 921,139 |
| Jan 23, 2026 | 118,000.00 | 129,700.00 | 118,000.00 | 127,400.00 | 127,400.00 | 7.15% | 569,682 |
| Jan 22, 2026 | 118,600.00 | 120,600.00 | 111,800.00 | 118,900.00 | 118,900.00 | 0.76% | 588,533 |
| Jan 21, 2026 | 134,000.00 | 137,000.00 | 114,200.00 | 118,000.00 | 118,000.00 | -14.92% | 1,455,504 |
| Jan 20, 2026 | 140,100.00 | 144,700.00 | 138,700.00 | 138,700.00 | 138,700.00 | -0.79% | 318,684 |
| Jan 19, 2026 | 135,600.00 | 143,200.00 | 134,000.00 | 139,800.00 | 139,800.00 | 1.53% | 316,736 |
| Jan 16, 2026 | 135,600.00 | 140,000.00 | 129,700.00 | 137,700.00 | 137,700.00 | 1.03% | 515,771 |
| Jan 15, 2026 | 135,800.00 | 139,800.00 | 132,700.00 | 136,300.00 | 136,300.00 | 1.64% | 324,054 |
| Jan 14, 2026 | 144,100.00 | 144,200.00 | 131,600.00 | 134,100.00 | 134,100.00 | -4.76% | 374,337 |
| Jan 13, 2026 | 148,100.00 | 149,700.00 | 139,100.00 | 140,800.00 | 140,800.00 | -5.31% | 452,940 |
| Jan 12, 2026 | 153,000.00 | 159,200.00 | 146,400.00 | 148,700.00 | 148,700.00 | -3.75% | 399,780 |
| Jan 9, 2026 | 159,500.00 | 160,200.00 | 150,200.00 | 154,500.00 | 154,500.00 | -1.59% | 336,547 |
| Jan 8, 2026 | 159,000.00 | 161,000.00 | 154,700.00 | 157,000.00 | 157,000.00 | -1.01% | 341,351 |
| Jan 7, 2026 | 150,100.00 | 159,100.00 | 148,200.00 | 158,600.00 | 158,600.00 | 9.38% | 856,049 |
| Jan 6, 2026 | 146,300.00 | 151,800.00 | 144,300.00 | 145,000.00 | 145,000.00 | -2.42% | 342,433 |
| Jan 5, 2026 | 136,800.00 | 149,800.00 | 124,500.00 | 148,600.00 | 148,600.00 | 6.29% | 699,512 |
| Jan 2, 2026 | 138,000.00 | 142,700.00 | 136,800.00 | 139,800.00 | 139,800.00 | -0.43% | 409,122 |
| Dec 30, 2025 | 140,000.00 | 141,000.00 | 136,400.00 | 140,400.00 | 140,400.00 | 0.29% | 416,090 |
| Dec 29, 2025 | 135,200.00 | 143,200.00 | 134,900.00 | 140,000.00 | 140,000.00 | 3.86% | 1,115,436 |
| Dec 26, 2025 | 129,400.00 | 135,900.00 | 125,600.00 | 134,800.00 | 134,800.00 | 4.25% | 718,817 |
| Dec 24, 2025 | 126,600.00 | 131,500.00 | 124,500.00 | 129,300.00 | 129,300.00 | 2.62% | 541,007 |
| Dec 23, 2025 | 129,200.00 | 130,100.00 | 125,100.00 | 126,000.00 | 126,000.00 | -1.79% | 375,048 |
| Dec 22, 2025 | 137,900.00 | 137,900.00 | 125,700.00 | 128,300.00 | 128,300.00 | -5.17% | 802,254 |
| Dec 19, 2025 | 131,500.00 | 139,400.00 | 130,200.00 | 135,300.00 | 135,300.00 | 3.76% | 946,776 |
| Dec 18, 2025 | 137,900.00 | 138,800.00 | 128,100.00 | 130,400.00 | 130,400.00 | -4.33% | 778,682 |
| Dec 17, 2025 | 141,600.00 | 141,900.00 | 132,600.00 | 136,300.00 | 136,300.00 | -3.13% | 908,565 |
| Dec 16, 2025 | 142,100.00 | 146,400.00 | 131,500.00 | 140,700.00 | 140,700.00 | -0.42% | 1,500,505 |
| Dec 15, 2025 | 131,800.00 | 142,800.00 | 131,800.00 | 141,300.00 | 141,300.00 | 7.70% | 1,116,878 |
| Dec 12, 2025 | 141,000.00 | 143,400.00 | 131,000.00 | 131,200.00 | 131,200.00 | -6.42% | 761,655 |
| Dec 11, 2025 | 134,900.00 | 145,600.00 | 132,500.00 | 140,200.00 | 140,200.00 | 5.65% | 1,973,507 |
| Dec 10, 2025 | 125,000.00 | 134,800.00 | 124,000.00 | 132,700.00 | 132,700.00 | 6.16% | 943,489 |
| Dec 9, 2025 | 121,300.00 | 128,200.00 | 120,400.00 | 125,000.00 | 125,000.00 | 5.66% | 1,079,318 |
| Dec 8, 2025 | 119,800.00 | 120,100.00 | 114,500.00 | 118,300.00 | 118,300.00 | -1.09% | 709,976 |
| 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 |