Korea Arlico Pharm Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5,080.00 | 5,090.00 | 5,010.00 | 5,070.00 | 4,877.68 | 16,604 |
| 2024-04-29 | 5,080.00 | 5,100.00 | 5,050.00 | 5,080.00 | 4,887.31 | 5,329 |
| 2024-04-26 | 5,020.00 | 5,100.00 | 4,995.00 | 5,080.00 | 4,887.31 | 10,375 |
| 2024-04-25 | 5,050.00 | 5,050.00 | 5,000.00 | 5,020.00 | 4,829.58 | 8,603 |
| 2024-04-24 | 4,990.00 | 5,040.00 | 4,990.00 | 5,030.00 | 4,839.20 | 44,520 |
| 2024-04-23 | 5,070.00 | 5,080.00 | 4,985.00 | 4,990.00 | 4,800.72 | 24,719 |
| 2024-04-22 | 5,000.00 | 5,060.00 | 5,000.00 | 5,060.00 | 4,868.06 | 13,546 |
| 2024-04-19 | 5,030.00 | 5,030.00 | 4,985.00 | 5,000.00 | 4,810.34 | 12,533 |
| 2024-04-18 | 4,965.00 | 5,050.00 | 4,965.00 | 5,030.00 | 4,839.20 | 11,005 |
| 2024-04-17 | 5,020.00 | 5,070.00 | 5,010.00 | 5,040.00 | 4,848.82 | 6,112 |
| 2024-04-16 | 4,990.00 | 5,030.00 | 4,990.00 | 5,020.00 | 4,829.58 | 10,554 |
| 2024-04-15 | 5,040.00 | 5,040.00 | 5,000.00 | 5,030.00 | 4,839.20 | 16,552 |
| 2024-04-12 | 5,130.00 | 5,130.00 | 5,020.00 | 5,060.00 | 4,868.06 | 37,656 |
| 2024-04-11 | 5,140.00 | 5,240.00 | 5,060.00 | 5,120.00 | 4,925.79 | 13,352 |
| 2024-04-09 | 5,170.00 | 5,240.00 | 5,140.00 | 5,180.00 | 4,983.51 | 6,290 |
| 2024-04-08 | 5,220.00 | 5,230.00 | 5,150.00 | 5,170.00 | 4,973.89 | 7,605 |
| 2024-04-05 | 5,210.00 | 5,250.00 | 5,180.00 | 5,220.00 | 5,022.00 | 14,146 |
| 2024-04-04 | 5,260.00 | 5,300.00 | 5,210.00 | 5,250.00 | 5,050.86 | 8,106 |
| 2024-04-03 | 5,250.00 | 5,290.00 | 5,220.00 | 5,260.00 | 5,060.48 | 6,493 |
| 2024-04-02 | 5,310.00 | 5,330.00 | 5,240.00 | 5,300.00 | 5,098.96 | 11,731 |
| 2024-04-01 | 5,300.00 | 5,360.00 | 5,300.00 | 5,320.00 | 5,118.20 | 14,132 |
| 2024-03-29 | 5,420.00 | 5,420.00 | 5,330.00 | 5,330.00 | 5,127.82 | 6,353 |
| 2024-03-28 | 5,390.00 | 5,410.00 | 5,350.00 | 5,390.00 | 5,185.55 | 7,508 |
| 2024-03-27 | 5,430.00 | 5,450.00 | 5,370.00 | 5,390.00 | 5,185.55 | 7,911 |
| 2024-03-26 | 5,430.00 | 5,470.00 | 5,400.00 | 5,450.00 | 5,243.27 | 17,657 |
| 2024-03-25 | 5,400.00 | 5,490.00 | 5,360.00 | 5,450.00 | 5,243.27 | 37,600 |
| 2024-03-22 | 5,400.00 | 5,400.00 | 5,300.00 | 5,370.00 | 5,166.31 | 7,281 |
| 2024-03-21 | 5,330.00 | 5,390.00 | 5,290.00 | 5,370.00 | 5,166.31 | 14,885 |
| 2024-03-20 | 5,220.00 | 5,360.00 | 5,190.00 | 5,330.00 | 5,127.82 | 26,906 |
| 2024-03-19 | 5,210.00 | 5,260.00 | 5,160.00 | 5,190.00 | 4,993.13 | 11,258 |
| 2024-03-18 | 5,190.00 | 5,260.00 | 5,180.00 | 5,260.00 | 5,060.48 | 4,217 |
| 2024-03-15 | 5,260.00 | 5,260.00 | 5,140.00 | 5,190.00 | 4,993.13 | 15,573 |
| 2024-03-14 | 5,270.00 | 5,290.00 | 5,180.00 | 5,250.00 | 5,050.86 | 12,282 |
| 2024-03-13 | 5,360.00 | 5,360.00 | 5,250.00 | 5,270.00 | 5,070.10 | 14,515 |
| 2024-03-12 | 5,270.00 | 5,380.00 | 5,220.00 | 5,380.00 | 5,175.93 | 31,163 |
| 2024-03-11 | 5,160.00 | 5,270.00 | 5,160.00 | 5,240.00 | 5,041.24 | 19,092 |
| 2024-03-08 | 5,170.00 | 5,200.00 | 5,100.00 | 5,150.00 | 4,954.65 | 29,470 |
| 2024-03-07 | 5,230.00 | 5,230.00 | 5,140.00 | 5,170.00 | 4,973.89 | 15,705 |
| 2024-03-06 | 5,200.00 | 5,240.00 | 5,200.00 | 5,230.00 | 5,031.62 | 5,179 |
| 2024-03-05 | 5,250.00 | 5,300.00 | 5,190.00 | 5,240.00 | 5,041.24 | 15,734 |
| 2024-03-04 | 5,340.00 | 5,340.00 | 5,260.00 | 5,260.00 | 5,060.48 | 8,426 |
| 2024-02-29 | 5,340.00 | 5,340.00 | 5,290.00 | 5,300.00 | 5,098.96 | 5,869 |
| 2024-02-28 | 5,300.00 | 5,350.00 | 5,260.00 | 5,350.00 | 5,147.06 | 14,336 |
| 2024-02-27 | 5,400.00 | 5,400.00 | 5,260.00 | 5,300.00 | 5,098.96 | 21,458 |
| 2024-02-26 | 5,470.00 | 5,500.00 | 5,300.00 | 5,370.00 | 5,166.31 | 14,873 |
| 2024-02-23 | 5,420.00 | 5,420.00 | 5,340.00 | 5,360.00 | 5,156.68 | 7,709 |
| 2024-02-22 | 5,380.00 | 5,440.00 | 5,310.00 | 5,410.00 | 5,204.79 | 20,207 |
| 2024-02-21 | 5,370.00 | 5,400.00 | 5,290.00 | 5,400.00 | 5,195.17 | 34,672 |
| 2024-02-20 | 5,450.00 | 5,460.00 | 5,330.00 | 5,340.00 | 5,137.44 | 49,116 |
| 2024-02-19 | 5,380.00 | 5,480.00 | 5,380.00 | 5,450.00 | 5,243.27 | 17,596 |
| 2024-02-16 | 5,290.00 | 5,380.00 | 5,260.00 | 5,380.00 | 5,175.93 | 32,780 |
| 2024-02-15 | 5,360.00 | 5,380.00 | 5,190.00 | 5,310.00 | 5,108.58 | 79,578 |
| 2024-02-14 | 5,390.00 | 5,390.00 | 5,290.00 | 5,380.00 | 5,175.93 | 31,110 |
| 2024-02-13 | 5,410.00 | 5,440.00 | 5,380.00 | 5,400.00 | 5,195.17 | 28,944 |
| 2024-02-08 | 5,490.00 | 5,490.00 | 5,400.00 | 5,420.00 | 5,214.41 | 14,246 |
| 2024-02-07 | 5,500.00 | 5,510.00 | 5,390.00 | 5,430.00 | 5,224.03 | 23,192 |
| 2024-02-06 | 5,510.00 | 5,510.00 | 5,430.00 | 5,480.00 | 5,272.13 | 9,295 |
| 2024-02-05 | 5,540.00 | 5,540.00 | 5,450.00 | 5,480.00 | 5,272.13 | 13,277 |
| 2024-02-02 | 5,460.00 | 5,520.00 | 5,440.00 | 5,490.00 | 5,281.75 | 14,125 |
| 2024-02-01 | 5,410.00 | 5,470.00 | 5,390.00 | 5,460.00 | 5,252.89 | 13,397 |
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.