Skip to main content
OLIPASS Corporation (KOSDAQ:244460)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,651.00
-267.00 (-13.92%)
At close: Apr 7, 2025

OLIPASS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 20251,650.002,080.001,568.001,651.001,651.00-13.92%421,356
Apr 4, 20251,994.002,195.001,730.001,918.001,918.00-9.31%692,765
Apr 3, 20252,900.003,125.002,115.002,115.002,115.00-29.85%547,299
Apr 2, 20253,250.003,550.002,990.003,015.003,015.00-1.15%194,711
Apr 1, 20253,325.003,410.002,915.003,050.003,050.00-1.77%215,216
Mar 31, 20253,210.003,530.002,900.003,105.003,105.00-12.78%270,392
Mar 28, 20254,065.004,250.003,505.003,560.003,560.00-11.66%489,359
Mar 27, 20253,100.004,030.003,050.004,030.004,030.0030.00%1,118,233
Mar 26, 20254,070.004,365.002,940.003,100.003,100.00-11.68%1,100,362
Mar 25, 20252,700.003,510.002,700.003,510.003,510.0030.00%414,217
Mar 24, 20252,685.002,975.002,450.002,700.002,700.00-9.24%121,871
Mar 21, 20253,300.003,385.002,975.002,975.002,975.00-9.85%217,108
Mar 20, 20252,790.003,565.002,750.003,300.003,300.0018.28%878,671
Mar 19, 20252,555.003,090.002,365.002,790.002,790.0017.23%583,160
Mar 18, 20252,000.002,400.002,000.002,380.002,380.0011.48%257,488
Mar 17, 20252,165.002,370.002,035.002,135.002,135.00-2.95%85,127
Mar 14, 20252,060.002,550.002,015.002,200.002,200.007.58%239,616
Mar 13, 20252,145.002,145.002,020.002,045.002,045.00-0.49%14,929
Mar 12, 20252,020.002,140.001,999.002,055.002,055.001.73%32,855
Mar 11, 20252,110.002,110.001,919.002,020.002,020.00-5.61%80,646
Mar 10, 20252,235.002,260.002,125.002,140.002,140.00-8.35%41,164
Mar 7, 20252,275.002,375.002,245.002,335.002,335.002.19%19,155
Mar 6, 20252,270.002,315.002,210.002,285.002,285.000.22%11,017
Mar 5, 20252,350.002,395.002,200.002,280.002,280.00-2.98%30,223
Mar 4, 20252,370.002,560.002,300.002,350.002,350.00-33,718
Feb 28, 20252,560.002,560.002,350.002,350.002,350.00-7.48%42,356
Feb 27, 20252,550.002,630.002,410.002,540.002,540.00-94,225
Feb 26, 20252,535.002,785.002,505.002,540.002,540.000.40%60,585
Feb 25, 20252,550.002,725.002,500.002,530.002,530.00-2.69%139,199
Feb 24, 20252,320.002,990.002,300.002,600.002,600.0012.07%841,263
Feb 21, 20252,140.002,490.002,125.002,320.002,320.009.18%74,950
Feb 20, 20252,160.002,205.002,110.002,125.002,125.00-1.85%41,811
Feb 19, 20252,125.002,335.002,120.002,165.002,165.000.23%86,271
Feb 18, 20252,215.002,285.002,145.002,160.002,160.00-2.48%37,061
Feb 17, 20252,360.002,360.002,135.002,215.002,215.00-1.77%36,791
Feb 14, 20252,305.002,380.002,185.002,255.002,255.00-1.96%46,343
Feb 13, 20252,450.002,580.002,300.002,300.002,300.00-7.82%125,170
Feb 12, 20252,470.002,800.002,450.002,495.002,495.001.22%147,770
Feb 11, 20252,280.002,865.002,280.002,465.002,465.005.79%415,555
Feb 10, 20252,335.002,405.002,300.002,330.002,330.00-3.72%49,781
Feb 7, 20252,505.002,505.002,370.002,420.002,420.00-3.39%43,113
Feb 6, 20252,625.002,635.002,495.002,505.002,505.00-1.76%39,942
Feb 5, 20252,590.002,915.002,395.002,550.002,550.008.05%459,327
Feb 4, 20252,085.002,765.002,085.002,360.002,360.0010.80%586,683
Feb 3, 20252,280.002,295.002,110.002,130.002,130.00-6.58%29,230
Jan 31, 20252,400.002,410.002,260.002,280.002,280.00-6.75%71,507
Jan 24, 20252,380.002,650.002,185.002,445.002,445.00-4.68%143,593
Jan 23, 20252,595.003,490.002,500.002,565.002,565.00-4.47%1,237,786
Jan 22, 20252,835.002,895.002,380.002,685.002,685.00-5.29%183,491
Jan 21, 20253,065.003,065.002,830.002,835.002,835.00-7.20%55,381
Jan 20, 20253,105.003,145.003,035.003,055.003,055.000.83%18,148
Jan 17, 20253,045.003,195.002,950.003,030.003,030.000.83%45,233
Jan 16, 20253,155.003,275.002,950.003,005.003,005.00-7.11%105,320
Jan 15, 20253,270.003,410.003,015.003,235.003,235.00-3.00%84,839
Jan 14, 20253,190.003,900.003,000.003,335.003,335.004.38%310,538
Jan 13, 20253,845.003,920.002,950.003,195.003,195.00-16.91%241,247
Jan 10, 20254,320.004,320.003,810.003,845.003,845.00-10.37%114,397
Jan 9, 20254,140.004,465.004,140.004,290.004,290.003.87%71,674
Jan 8, 20254,295.004,350.003,990.004,130.004,130.00-3.84%87,404
Jan 7, 20254,615.004,670.004,100.004,295.004,295.00-7.83%119,421
Jan 6, 20254,800.004,800.004,500.004,660.004,660.00-2.31%79,323
Jan 3, 20255,050.005,050.004,595.004,770.004,770.00-5.73%86,399
Jan 2, 20255,300.005,300.004,890.005,060.005,060.00-2.50%44,918
Dec 30, 20244,730.005,300.004,580.005,190.005,190.009.73%153,199
Dec 27, 20244,865.004,945.004,380.004,730.004,730.00-3.76%93,139
Dec 26, 20245,000.005,190.004,820.004,915.004,915.00-1.70%42,904
Dec 24, 20245,040.005,420.005,000.005,000.005,000.00-1.57%41,620
Dec 23, 20245,880.005,880.004,800.005,080.005,080.00-12.41%91,550
Dec 20, 20246,040.006,180.005,720.005,800.005,800.00-3.81%42,991
Dec 19, 20246,300.006,350.005,900.006,030.006,030.00-4.29%50,386
Dec 18, 20245,820.006,600.005,820.006,300.006,300.008.25%109,625
Dec 17, 20245,800.005,900.005,510.005,820.005,820.00-0.51%8,499
Dec 16, 20246,010.006,010.005,400.005,850.005,850.00-2.66%57,780
Dec 13, 20246,160.006,240.005,890.006,010.006,010.00-4.60%31,244
Dec 12, 20246,070.006,300.005,900.006,300.006,300.003.79%38,629
Dec 11, 20246,000.006,220.005,850.006,070.006,070.00-0.65%71,958
Dec 10, 20246,240.006,290.005,920.006,110.006,110.00-1.93%63,025
Dec 9, 20247,050.008,240.006,000.006,230.006,230.00-3.41%341,131
Dec 6, 20246,700.006,740.006,200.006,450.006,450.000.47%95,659
Dec 5, 20246,560.006,700.006,420.006,420.006,420.00-2.13%34,531
Dec 4, 20246,330.006,740.006,330.006,560.006,560.00-2.24%87,388
Dec 3, 20246,410.006,850.006,410.006,710.006,710.004.68%83,669
Dec 2, 20246,550.006,590.006,070.006,410.006,410.004.06%56,600
Nov 29, 20246,260.006,600.006,050.006,160.006,160.00-5.23%66,002
Nov 28, 20246,410.007,050.005,900.006,500.006,500.001.72%282,934
Nov 27, 20245,480.006,670.005,110.006,390.006,390.0023.60%286,782
Nov 26, 20245,080.005,190.004,820.005,170.005,170.007.71%78,673
Nov 25, 20244,795.005,100.004,750.004,800.004,800.000.10%36,485
Nov 22, 20244,605.004,800.004,580.004,795.004,795.002.02%21,855
Nov 21, 20244,765.004,770.004,500.004,700.004,700.00-1.47%12,425
Nov 20, 20244,700.005,040.004,510.004,770.004,770.001.49%22,069
Nov 19, 20244,500.004,750.004,455.004,700.004,700.003.75%37,274
Nov 18, 20244,880.004,880.004,450.004,530.004,530.00-7.46%40,841
Nov 15, 20244,970.004,980.004,800.004,895.004,895.00-1.90%11,870
Nov 14, 20245,220.005,300.004,960.004,990.004,990.00-1.58%40,272
Nov 13, 20245,100.005,190.004,865.005,070.005,070.00-37,374
Nov 12, 20244,955.005,130.004,925.005,070.005,070.000.40%30,477
Nov 11, 20244,925.005,120.004,660.005,050.005,050.002.54%68,977
Nov 8, 20245,030.005,050.004,800.004,925.004,925.00-2.48%46,682
Nov 7, 20245,040.005,060.004,850.005,050.005,050.00-2.32%21,718