Korea Arlico Pharm Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4,485.00 | 5,200.00 | 4,485.00 | 4,650.00 | 4,473.62 | 1,276,599 |
| 2024-07-26 | 4,385.00 | 4,485.00 | 4,385.00 | 4,435.00 | 4,266.77 | 7,099 |
| 2024-07-25 | 4,385.00 | 4,425.00 | 4,350.00 | 4,405.00 | 4,237.91 | 20,324 |
| 2024-07-24 | 4,440.00 | 4,500.00 | 4,425.00 | 4,425.00 | 4,257.15 | 12,604 |
| 2024-07-23 | 4,615.00 | 4,625.00 | 4,320.00 | 4,450.00 | 4,281.20 | 48,765 |
| 2024-07-22 | 4,730.00 | 4,775.00 | 4,600.00 | 4,615.00 | 4,439.94 | 6,696 |
| 2024-07-19 | 4,760.00 | 4,760.00 | 4,725.00 | 4,730.00 | 4,550.58 | 3,767 |
| 2024-07-18 | 4,830.00 | 4,830.00 | 4,715.00 | 4,785.00 | 4,603.50 | 6,680 |
| 2024-07-17 | 4,670.00 | 4,830.00 | 4,645.00 | 4,830.00 | 4,646.79 | 15,446 |
| 2024-07-16 | 4,705.00 | 4,730.00 | 4,670.00 | 4,680.00 | 4,502.48 | 4,933 |
| 2024-07-15 | 4,775.00 | 4,775.00 | 4,700.00 | 4,705.00 | 4,526.53 | 9,367 |
| 2024-07-12 | 4,790.00 | 4,820.00 | 4,750.00 | 4,775.00 | 4,593.87 | 9,276 |
| 2024-07-11 | 4,720.00 | 4,770.00 | 4,535.00 | 4,760.00 | 4,579.44 | 17,536 |
| 2024-07-10 | 4,695.00 | 4,750.00 | 4,685.00 | 4,720.00 | 4,540.96 | 19,589 |
| 2024-07-09 | 4,530.00 | 4,750.00 | 4,520.00 | 4,680.00 | 4,502.48 | 43,520 |
| 2024-07-08 | 4,385.00 | 4,530.00 | 4,375.00 | 4,530.00 | 4,358.17 | 27,096 |
| 2024-07-05 | 4,510.00 | 4,590.00 | 4,355.00 | 4,385.00 | 4,218.67 | 53,386 |
| 2024-07-04 | 4,700.00 | 4,730.00 | 4,465.00 | 4,510.00 | 4,338.93 | 104,953 |
| 2024-07-03 | 4,770.00 | 4,770.00 | 4,700.00 | 4,715.00 | 4,536.15 | 9,742 |
| 2024-07-02 | 4,785.00 | 4,810.00 | 4,725.00 | 4,755.00 | 4,574.63 | 11,021 |
| 2024-07-01 | 4,820.00 | 4,820.00 | 4,750.00 | 4,805.00 | 4,622.74 | 15,752 |
| 2024-06-28 | 4,780.00 | 4,805.00 | 4,770.00 | 4,800.00 | 4,617.93 | 16,231 |
| 2024-06-27 | 4,845.00 | 4,860.00 | 4,780.00 | 4,805.00 | 4,622.74 | 23,340 |
| 2024-06-26 | 4,910.00 | 4,910.00 | 4,830.00 | 4,860.00 | 4,675.65 | 13,166 |
| 2024-06-25 | 4,890.00 | 4,930.00 | 4,835.00 | 4,860.00 | 4,675.65 | 9,492 |
| 2024-06-24 | 4,890.00 | 4,915.00 | 4,840.00 | 4,890.00 | 4,704.51 | 12,766 |
| 2024-06-21 | 4,930.00 | 4,990.00 | 4,890.00 | 4,890.00 | 4,704.51 | 16,164 |
| 2024-06-20 | 4,920.00 | 4,960.00 | 4,905.00 | 4,930.00 | 4,743.00 | 5,712 |
| 2024-06-19 | 4,965.00 | 5,000.00 | 4,915.00 | 4,965.00 | 4,776.67 | 24,462 |
| 2024-06-18 | 5,000.00 | 5,420.00 | 4,965.00 | 4,980.00 | 4,791.10 | 265,171 |
| 2024-06-17 | 4,990.00 | 4,995.00 | 4,960.00 | 4,990.00 | 4,800.72 | 5,830 |
| 2024-06-14 | 4,965.00 | 4,990.00 | 4,945.00 | 4,970.00 | 4,781.48 | 3,633 |
| 2024-06-13 | 4,970.00 | 5,310.00 | 4,910.00 | 4,965.00 | 4,776.67 | 68,653 |
| 2024-06-12 | 4,970.00 | 4,970.00 | 4,920.00 | 4,925.00 | 4,738.18 | 3,612 |
| 2024-06-11 | 4,935.00 | 4,935.00 | 4,885.00 | 4,920.00 | 4,733.37 | 9,872 |
| 2024-06-10 | 4,970.00 | 4,970.00 | 4,880.00 | 4,935.00 | 4,747.81 | 3,821 |
| 2024-06-07 | 4,925.00 | 4,925.00 | 4,895.00 | 4,925.00 | 4,738.18 | 10,179 |
| 2024-06-05 | 4,885.00 | 4,890.00 | 4,855.00 | 4,890.00 | 4,704.51 | 11,144 |
| 2024-06-04 | 4,920.00 | 4,920.00 | 4,830.00 | 4,885.00 | 4,699.70 | 29,120 |
| 2024-06-03 | 4,885.00 | 4,995.00 | 4,855.00 | 4,885.00 | 4,699.70 | 41,218 |
| 2024-05-31 | 4,865.00 | 4,890.00 | 4,865.00 | 4,885.00 | 4,699.70 | 11,633 |
| 2024-05-30 | 4,970.00 | 4,970.00 | 4,890.00 | 4,890.00 | 4,704.51 | 17,120 |
| 2024-05-29 | 5,030.00 | 5,040.00 | 4,945.00 | 4,970.00 | 4,781.48 | 24,249 |
| 2024-05-28 | 5,020.00 | 5,040.00 | 4,985.00 | 5,040.00 | 4,848.82 | 17,330 |
| 2024-05-27 | 5,030.00 | 5,050.00 | 5,020.00 | 5,050.00 | 4,858.44 | 4,560 |
| 2024-05-24 | 5,090.00 | 5,090.00 | 5,020.00 | 5,050.00 | 4,858.44 | 6,307 |
| 2024-05-23 | 5,070.00 | 5,090.00 | 5,050.00 | 5,070.00 | 4,877.68 | 6,065 |
| 2024-05-22 | 5,080.00 | 5,090.00 | 5,050.00 | 5,080.00 | 4,887.31 | 4,919 |
| 2024-05-21 | 5,060.00 | 5,080.00 | 5,040.00 | 5,080.00 | 4,887.31 | 5,043 |
| 2024-05-20 | 5,130.00 | 5,130.00 | 5,060.00 | 5,080.00 | 4,887.31 | 10,926 |
| 2024-05-17 | 5,150.00 | 5,160.00 | 5,050.00 | 5,130.00 | 4,935.41 | 12,014 |
| 2024-05-16 | 5,140.00 | 5,270.00 | 5,090.00 | 5,150.00 | 4,954.65 | 17,866 |
| 2024-05-14 | 5,110.00 | 5,170.00 | 5,110.00 | 5,140.00 | 4,945.03 | 2,157 |
| 2024-05-13 | 5,180.00 | 5,210.00 | 5,090.00 | 5,110.00 | 4,916.17 | 7,846 |
| 2024-05-10 | 5,150.00 | 5,210.00 | 5,130.00 | 5,180.00 | 4,983.51 | 4,868 |
| 2024-05-09 | 5,100.00 | 5,200.00 | 5,090.00 | 5,150.00 | 4,954.65 | 13,265 |
| 2024-05-08 | 5,040.00 | 5,100.00 | 5,040.00 | 5,100.00 | 4,906.55 | 6,322 |
| 2024-05-07 | 5,070.00 | 5,100.00 | 5,070.00 | 5,090.00 | 4,896.93 | 8,246 |
| 2024-05-03 | 5,050.00 | 5,090.00 | 5,050.00 | 5,060.00 | 4,868.06 | 2,455 |
| 2024-05-02 | 5,040.00 | 5,090.00 | 5,030.00 | 5,080.00 | 4,887.31 | 6,628 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 75.0000 KRW |
| 2024-12-27 | 75.0000 KRW |
| 2023-12-27 | 130.0000 KRW |
| 2022-12-28 | 130.0000 KRW |
| 2021-12-29 | 70.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.