KOSDAQ - Delayed Quote KRW

OliX Pharmaceuticals, Inc (226950.KQ)

Compare
43,000.00
+1,350.00
+(3.24%)
At close: 3:30:20 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202540,800.0043,000.0040,200.0043,000.0043,000.00331,903
Apr 3, 202540,300.0042,500.0039,800.0041,650.0041,650.00247,591
Apr 2, 202541,200.0043,800.0039,450.0041,800.0041,800.00443,326
Apr 1, 202538,800.0041,300.0038,400.0041,050.0041,050.00369,406
Mar 31, 202542,800.0043,100.0037,250.0038,300.0038,300.00726,505
Mar 28, 202542,100.0044,200.0041,200.0043,850.0043,850.00409,019
Mar 27, 202543,650.0044,200.0041,700.0042,100.0042,100.00318,490
Mar 26, 202543,000.0044,450.0042,350.0044,000.0044,000.00373,921
Mar 25, 202539,900.0044,200.0039,600.0043,500.0043,500.00960,253
Mar 24, 202539,300.0042,500.0038,800.0041,100.0041,100.00773,562
Mar 21, 202539,550.0040,950.0039,300.0039,450.0039,450.00575,040
Mar 20, 202542,650.0044,400.0040,150.0040,550.0040,550.001,119,191
Mar 19, 202546,350.0048,700.0042,950.0043,400.0043,400.00782,452
Mar 18, 202547,650.0047,750.0044,400.0046,100.0046,100.00855,735
Mar 17, 202549,900.0050,500.0046,150.0047,650.0047,650.00948,013
Mar 14, 202545,200.0049,750.0044,500.0049,700.0049,700.001,200,389
Mar 13, 202547,500.0049,650.0044,050.0045,300.0045,300.001,133,089
Mar 12, 202543,500.0049,000.0042,900.0046,350.0046,350.002,038,819
Mar 11, 202543,550.0045,200.0041,750.0044,100.0044,100.001,342,681
Mar 10, 202545,800.0049,250.0044,750.0045,900.0045,900.001,489,441
Mar 7, 202552,600.0064,000.0046,600.0048,250.0048,250.005,224,470
Mar 6, 202553,000.0055,400.0051,800.0053,900.0053,900.001,182,671
Mar 5, 202555,800.0057,500.0051,800.0053,400.0053,400.001,403,190
Mar 4, 202557,200.0061,500.0051,500.0057,200.0057,200.002,162,392
Feb 28, 202553,500.0059,700.0052,300.0058,800.0058,800.001,364,030
Feb 27, 202553,900.0056,800.0052,600.0055,700.0055,700.001,141,616
Feb 26, 202553,700.0057,500.0050,100.0055,600.0055,600.002,807,336
Feb 25, 202545,900.0052,200.0044,700.0052,200.0052,200.003,955,164
Feb 24, 202542,150.0044,400.0041,050.0043,700.0043,700.00721,686
Feb 21, 202542,250.0044,400.0041,000.0043,150.0043,150.00803,927
Feb 20, 202545,000.0047,950.0041,250.0042,250.0042,250.001,187,226
Feb 19, 202547,000.0047,350.0043,300.0045,000.0045,000.001,351,315
Feb 18, 202547,000.0049,600.0045,750.0048,300.0048,300.001,481,302
Feb 17, 202543,500.0052,400.0042,000.0048,150.0048,150.003,685,599
Feb 14, 202543,500.0044,550.0040,500.0042,100.0042,100.001,504,424
Feb 13, 202543,200.0046,950.0042,000.0044,600.0044,600.002,317,281
Feb 12, 202542,000.0045,100.0039,800.0045,100.0045,100.007,285,634
Feb 11, 202534,700.0034,700.0034,700.0034,700.0034,700.00105,369
Feb 10, 202526,700.0026,700.0026,700.0026,700.0026,700.0095,531
Feb 7, 202517,930.0021,150.0016,500.0020,550.0020,550.001,266,924
Feb 6, 202518,850.0019,610.0017,050.0017,390.0017,390.00526,153
Feb 5, 202517,300.0019,120.0017,130.0018,850.0018,850.00658,327
Feb 4, 202516,200.0016,940.0015,870.0016,930.0016,930.00437,464
Feb 3, 202516,280.0016,280.0015,170.0015,810.0015,810.00286,590
Jan 31, 202514,250.0016,410.0014,250.0016,300.0016,300.001,251,624
Jan 24, 202514,200.0014,330.0013,800.0014,120.0014,120.00182,990
Jan 23, 202514,110.0014,450.0013,650.0014,030.0014,030.00232,738
Jan 22, 202514,220.0014,470.0013,860.0014,000.0014,000.00164,854
Jan 21, 202514,080.0014,330.0013,790.0014,220.0014,220.00134,165
Jan 20, 202514,500.0014,500.0013,900.0014,080.0014,080.00142,324
Jan 17, 202515,800.0015,800.0013,380.0014,200.0014,200.00698,683
Jan 16, 202515,750.0016,040.0015,360.0015,570.0015,570.00167,175
Jan 15, 202515,340.0016,060.0015,340.0015,750.0015,750.00149,421
Jan 14, 202515,520.0015,760.0015,190.0015,500.0015,500.00135,697
Jan 13, 202516,030.0016,310.0015,370.0015,690.0015,690.00192,104
Jan 10, 202515,470.0016,260.0015,370.0015,700.0015,700.00229,184
Jan 9, 202515,700.0015,700.0014,800.0015,450.0015,450.00356,690
Jan 8, 202517,280.0017,740.0015,020.0015,250.0015,250.00925,774
Jan 7, 202519,130.0019,130.0017,300.0017,410.0017,410.00575,914
Jan 6, 202519,300.0019,460.0018,920.0018,960.0018,960.00204,923
Jan 3, 202519,000.0019,940.0018,620.0019,290.0019,290.00266,546
Jan 2, 202519,610.0019,620.0018,740.0018,960.0018,960.00266,916
Dec 30, 202416,980.0019,540.0016,950.0019,260.0019,260.00515,506
Dec 27, 202416,730.0017,400.0016,510.0017,020.0017,020.00143,433
Dec 26, 202417,850.0018,440.0016,670.0016,730.0016,730.00330,046
Dec 24, 202417,090.0019,020.0016,730.0018,000.0018,000.00476,032
Dec 23, 202417,300.0017,750.0016,990.0016,990.0016,990.00441,993
Dec 20, 202418,680.0018,710.0016,320.0016,490.0016,490.00682,330
Dec 19, 202418,800.0019,050.0018,280.0018,550.0018,550.00391,083
Dec 18, 202419,410.0019,850.0018,050.0019,620.0019,620.00837,709
Dec 17, 202423,000.0023,000.0019,770.0020,250.0020,250.00975,830
Dec 16, 202424,500.0024,500.0022,800.0023,000.0023,000.00383,888
Dec 13, 202424,800.0025,400.0023,050.0024,450.0024,450.00461,754
Dec 12, 202424,700.0026,600.0024,700.0025,200.0025,200.00406,393
Dec 11, 202425,700.0026,400.0024,150.0024,700.0024,700.00356,712
Dec 10, 202423,400.0025,300.0023,150.0025,150.0025,150.00411,760
Dec 9, 202423,700.0024,400.0022,900.0023,000.0023,000.00276,313
Dec 6, 202424,550.0025,950.0022,500.0024,700.0024,700.00472,379
Dec 5, 202424,950.0025,950.0023,500.0024,900.0024,900.00347,079
Dec 4, 202424,000.0025,300.0022,300.0025,200.0025,200.00969,005
Dec 3, 202420,800.0024,500.0020,700.0024,500.0024,500.00702,229
Dec 2, 202421,300.0022,700.0020,950.0021,000.0021,000.00397,639
Nov 29, 202421,050.0021,400.0019,980.0021,000.0021,000.00168,228
Nov 28, 202420,800.0021,800.0020,500.0020,900.0020,900.00224,323
Nov 27, 202420,700.0022,600.0019,930.0021,100.0021,100.00643,501
Nov 26, 202420,150.0021,150.0019,720.0020,100.0020,100.00241,459
Nov 25, 202418,700.0020,550.0018,700.0020,150.0020,150.00339,783
Nov 22, 202419,650.0019,830.0017,800.0018,510.0018,510.00568,430
Nov 21, 202420,500.0021,350.0018,900.0019,610.0019,610.00447,247
Nov 20, 202419,300.0021,850.0018,800.0019,880.0019,880.00812,109
Nov 19, 202417,570.0019,350.0017,100.0019,350.0019,350.00788,245
Nov 18, 202420,150.0020,150.0015,130.0017,550.0017,550.002,368,832
Nov 15, 202421,650.0022,550.0020,750.0021,150.0021,150.00331,898
Nov 14, 202420,200.0023,000.0020,150.0021,800.0021,800.00733,211
Nov 13, 202421,300.0021,550.0019,510.0019,800.0019,800.00373,242
Nov 12, 202422,500.0022,500.0020,300.0021,150.0021,150.00436,077
Nov 11, 202422,350.0022,900.0020,800.0021,950.0021,950.00798,728
Nov 8, 202418,600.0021,750.0018,370.0020,750.0020,750.00895,004
Nov 7, 202419,800.0020,150.0018,370.0018,400.0018,400.00493,232
Nov 6, 202421,450.0021,600.0019,140.0019,800.0019,800.00950,784
Nov 5, 202423,500.0023,650.0020,900.0021,050.0021,050.00549,260
Nov 4, 202421,900.0024,100.0020,700.0023,400.0023,400.001,026,862
Nov 1, 202423,500.0024,250.0021,900.0022,150.0022,150.00659,278
Oct 31, 202424,950.0025,900.0024,000.0024,000.0024,000.00315,259
Oct 30, 202427,100.0027,200.0025,350.0025,700.0025,700.00405,795
Oct 29, 202425,050.0027,050.0024,150.0027,000.0027,000.00725,414
Oct 28, 202426,850.0027,600.0024,200.0025,200.0025,200.00966,762
Oct 25, 202430,150.0030,400.0026,000.0027,100.0027,100.00890,803
Oct 24, 202430,300.0032,750.0028,950.0030,100.0030,100.00843,190
Oct 23, 202430,650.0031,700.0028,550.0031,200.0031,200.00611,502
Oct 22, 202428,600.0031,900.0026,950.0031,200.0031,200.001,046,844
Oct 21, 202429,200.0030,150.0027,850.0029,000.0029,000.00352,662
Oct 18, 202430,700.0031,400.0029,050.0029,200.0029,200.00553,694
Oct 17, 202428,300.0031,800.0027,550.0030,100.0030,100.001,389,500
Oct 16, 202426,650.0028,350.0025,700.0027,850.0027,850.00846,872
Oct 15, 202425,650.0028,000.0025,400.0027,800.0027,800.001,038,086
Oct 14, 202426,200.0026,800.0024,800.0025,650.0025,650.00698,142
Oct 11, 202421,350.0027,400.0021,050.0026,900.0026,900.002,388,472
Oct 10, 202421,350.0021,950.0020,700.0021,550.0021,550.00494,020
Oct 8, 202418,300.0021,950.0018,300.0021,600.0021,600.001,733,336
Oct 7, 202417,330.0018,300.0016,680.0017,960.0017,960.00230,378
Oct 4, 202416,490.0017,780.0016,320.0017,330.0017,330.00155,600
Oct 2, 202416,150.0017,330.0016,150.0016,640.0016,640.00196,681
Sep 30, 202417,280.0017,290.0015,950.0016,720.0016,720.00365,889
Sep 27, 202418,900.0018,990.0016,660.0017,280.0017,280.00580,205
Sep 26, 202419,130.0019,670.0018,720.0018,970.0018,970.00174,664
Sep 25, 202419,810.0020,450.0019,010.0019,340.0019,340.00212,017
Sep 24, 202420,100.0021,150.0019,550.0019,800.0019,800.00481,682
Sep 23, 202419,030.0020,500.0018,620.0020,000.0020,000.00475,012
Sep 20, 202418,670.0019,750.0018,260.0019,000.0019,000.00577,969
Sep 19, 202418,890.0019,800.0018,620.0018,670.0018,670.00348,134
Sep 13, 202418,100.0019,130.0016,720.0018,890.0018,890.00615,363
Sep 12, 202416,700.0018,350.0016,700.0017,470.0017,470.00552,736
Sep 11, 202416,840.0017,100.0015,450.0016,850.0016,850.00391,927
Sep 10, 202417,000.0017,580.0016,560.0016,840.0016,840.00281,520
Sep 9, 202416,900.0017,100.0016,160.0016,980.0016,980.00322,890
Sep 6, 202415,720.0017,290.0015,150.0017,060.0017,060.00682,039
Sep 5, 202415,420.0016,930.0015,250.0015,510.0015,510.00630,477
Sep 4, 202415,630.0016,010.0014,770.0015,520.0015,520.00307,213
Sep 3, 202415,460.0016,660.0015,250.0016,000.0016,000.00519,951
Sep 2, 202415,600.0016,120.0015,050.0015,680.0015,680.00318,618
Aug 30, 202414,100.0016,700.0013,620.0015,790.0015,790.00676,428
Aug 29, 202414,200.0014,860.0013,590.0013,930.0013,930.00461,770
Aug 28, 202413,000.0014,510.0013,000.0014,090.0014,090.00561,094
Aug 27, 202411,420.0013,330.0011,420.0012,870.0012,870.00419,630
Aug 26, 202411,580.0012,150.0011,400.0011,530.0011,530.00115,090
Aug 23, 202411,800.0011,800.0011,200.0011,300.0011,300.00104,924
Aug 22, 202412,690.0012,690.0011,780.0011,820.0011,820.00117,365
Aug 21, 202412,640.0013,260.0012,400.0012,540.0012,540.00165,725
Aug 20, 202412,720.0012,920.0012,510.0012,610.0012,610.0061,142
Aug 19, 202412,400.0012,750.0012,270.0012,500.0012,500.0069,718
Aug 16, 202412,750.0012,750.0012,400.0012,500.0012,500.0071,240
Aug 14, 202413,290.0013,370.0012,530.0012,570.0012,570.00142,067
Aug 13, 202413,510.0013,510.0013,010.0013,020.0013,020.0081,411
Aug 12, 202413,870.0013,990.0013,310.0013,510.0013,510.00104,478
Aug 9, 202413,730.0014,170.0013,320.0013,640.0013,640.00124,879
Aug 8, 202414,000.0014,110.0013,080.0013,300.0013,300.00217,399
Aug 7, 202413,500.0014,800.0013,440.0014,210.0014,210.00337,353
Aug 6, 202414,000.0014,500.0012,910.0013,330.0013,330.00473,397
Aug 5, 202414,510.0015,460.0013,060.0013,980.0013,980.00332,037
Aug 2, 202415,050.0015,260.0014,410.0014,920.0014,920.00140,740
Aug 1, 202414,990.0015,600.0014,710.0015,100.0015,100.00106,709
Jul 31, 202415,600.0015,930.0014,500.0014,930.0014,930.00190,269
Jul 30, 202415,620.0016,120.0015,090.0015,750.0015,750.00158,868
Jul 29, 202415,580.0015,970.0015,100.0015,610.0015,610.00202,413
Jul 26, 202414,250.0016,420.0014,250.0015,900.0015,900.001,044,987
Jul 25, 202414,660.0014,820.0013,800.0014,050.0014,050.00259,141
Jul 24, 202415,660.0016,100.0014,710.0014,870.0014,870.00432,078
Jul 23, 202415,700.0016,530.0015,580.0016,100.0016,100.00886,153
Jul 22, 202413,860.0017,300.0013,700.0016,070.0016,070.003,376,252
Jul 19, 202411,680.0013,950.0011,680.0013,320.0013,320.001,633,715
Jul 18, 202410,500.0012,470.0010,490.0011,600.0011,600.00432,867
Jul 17, 202411,060.0011,550.0010,750.0010,860.0010,860.00103,258
Jul 16, 202410,740.0011,160.0010,630.0011,060.0011,060.0050,217
Jul 15, 202410,810.0011,450.0010,290.0010,740.0010,740.00160,900
Jul 12, 202410,280.0011,340.0010,140.0010,810.0010,810.00290,909
Jul 11, 20249,300.0010,760.009,250.0010,410.0010,410.00236,563
Jul 10, 20249,370.009,600.009,150.009,280.009,280.0046,951
Jul 9, 20249,400.009,600.009,250.009,360.009,360.0039,473
Jul 8, 20249,170.009,650.009,170.009,500.009,500.0050,433
Jul 5, 20248,810.009,220.008,790.009,120.009,120.0040,263
Jul 4, 20249,080.009,100.008,870.008,880.008,880.0021,457
Jul 3, 20249,170.009,320.008,880.009,080.009,080.0031,627
Jul 2, 20248,960.009,340.008,960.009,170.009,170.0044,037
Jul 1, 20248,760.009,500.008,690.009,400.009,400.0081,116
Jun 28, 20248,990.009,080.008,560.008,750.008,750.0076,772
Jun 27, 20249,380.009,380.008,850.008,900.008,900.0077,888
Jun 26, 20249,300.009,580.009,050.009,190.009,190.0069,676
Jun 25, 20249,500.009,700.009,000.009,280.009,280.00178,985
Jun 24, 20248,600.009,800.008,280.009,550.009,550.00765,861
Jun 21, 202412,540.0012,540.0011,400.0011,560.0011,560.00228,516
Jun 20, 202413,260.0013,460.0012,500.0012,620.0012,620.00106,846
Jun 19, 202413,310.0013,520.0013,010.0013,260.0013,260.0032,496
Jun 18, 202413,160.0013,480.0013,050.0013,270.0013,270.0034,758
Jun 17, 202413,410.0013,690.0012,900.0013,290.0013,290.0049,428
Jun 14, 202413,810.0014,100.0013,430.0013,430.0013,430.0049,830
Jun 13, 202414,240.0014,380.0013,800.0013,810.0013,810.0073,579
Jun 12, 202414,200.0014,400.0014,130.0014,240.0014,240.0031,447
Jun 11, 202414,170.0014,370.0014,100.0014,200.0014,200.0022,040
Jun 10, 202414,460.0014,560.0014,100.0014,170.0014,170.0048,229
Jun 7, 202414,440.0014,790.0014,190.0014,740.0014,740.0050,760
Jun 5, 202414,630.0014,790.0014,270.0014,420.0014,420.0024,187
Jun 4, 202414,900.0014,940.0014,600.0014,630.0014,630.0040,828
Jun 3, 202414,150.0015,060.0014,140.0014,900.0014,900.0067,866
May 31, 202414,300.0015,000.0014,000.0014,200.0014,200.0046,403
May 30, 202414,160.0014,220.0013,980.0014,140.0014,140.0022,632
May 29, 202414,260.0014,380.0014,000.0014,160.0014,160.0027,896
May 28, 202414,010.0014,550.0013,980.0014,390.0014,390.0046,809
May 27, 202414,200.0014,660.0014,020.0014,020.0014,020.0079,007
May 24, 202414,260.0014,640.0013,890.0014,430.0014,430.0053,620
May 23, 202414,520.0014,660.0014,240.0014,260.0014,260.0061,897
May 22, 202414,660.0014,940.0014,520.0014,520.0014,520.0048,361
May 21, 202414,920.0015,090.0014,700.0014,900.0014,900.0022,287
May 20, 202414,900.0015,030.0014,700.0014,920.0014,920.0024,839
May 17, 202414,950.0015,190.0014,230.0014,820.0014,820.0030,078
May 16, 202415,200.0015,390.0014,930.0015,180.0015,180.0034,860
May 14, 202414,860.0015,430.0014,600.0015,200.0015,200.0043,113
May 13, 202414,710.0014,800.0014,330.0014,710.0014,710.0031,666
May 10, 202414,860.0014,960.0014,600.0014,750.0014,750.0032,319
May 9, 202415,070.0015,350.0014,800.0014,840.0014,840.0025,143
May 8, 202415,300.0015,520.0015,110.0015,120.0015,120.0020,821
May 7, 202415,420.0015,600.0015,200.0015,300.0015,300.0025,102
May 3, 202415,480.0015,630.0015,200.0015,400.0015,400.0023,338
May 2, 202415,520.0015,680.0015,300.0015,340.0015,340.0034,037
Apr 30, 202415,450.0015,870.0015,380.0015,670.0015,670.0036,832
Apr 29, 202415,070.0015,670.0015,050.0015,500.0015,500.0035,840
Apr 26, 202415,440.0015,930.0015,150.0015,220.0015,220.0043,715
Apr 25, 202415,480.0015,860.0014,800.0015,310.0015,310.00109,400
Apr 24, 202416,400.0016,400.0015,480.0015,570.0015,570.0075,543
Apr 23, 202415,220.0016,460.0015,220.0016,000.0016,000.00133,992
Apr 22, 202414,700.0015,470.0014,700.0015,240.0015,240.0048,827
Apr 19, 202414,900.0014,970.0014,350.0014,970.0014,970.0035,361
Apr 18, 202413,940.0014,760.0013,940.0014,700.0014,700.0038,626
Apr 17, 202413,970.0014,300.0013,870.0013,940.0013,940.0034,313
Apr 16, 202414,630.0014,630.0013,960.0013,960.0013,960.0041,802
Apr 15, 202414,900.0014,900.0014,400.0014,670.0014,670.0032,330
Apr 12, 202414,410.0015,180.0014,410.0015,130.0015,130.0049,177
Apr 11, 202414,120.0015,880.0014,120.0014,410.0014,410.00125,472
Apr 9, 202414,740.0014,900.0014,600.0014,740.0014,740.0026,643
Apr 8, 202414,700.0014,920.0014,340.0014,740.0014,740.0023,932
Apr 5, 202415,000.0015,070.0014,600.0014,700.0014,700.0050,913
Apr 4, 202415,450.0015,470.0014,840.0015,170.0015,170.0050,079