OliX Pharmaceuticals, Inc (KOSDAQ:226950)
South Korea
· Delayed Price · Currency is KRW 183,200
-2,100 (-1.13%)
Apr 29, 2026, 3:10 PM KST
OliX Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |