Korea Arlico Pharm Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 5,470.00 | 5,480.00 | 5,380.00 | 5,460.00 | 5,252.89 | 9,076 |
| 2024-01-30 | 5,460.00 | 5,500.00 | 5,300.00 | 5,460.00 | 5,252.89 | 21,885 |
| 2024-01-29 | 5,540.00 | 5,580.00 | 5,410.00 | 5,460.00 | 5,252.89 | 32,617 |
| 2024-01-26 | 5,480.00 | 5,540.00 | 5,440.00 | 5,520.00 | 5,310.62 | 22,214 |
| 2024-01-25 | 5,540.00 | 5,540.00 | 5,430.00 | 5,460.00 | 5,252.89 | 9,704 |
| 2024-01-24 | 5,480.00 | 5,550.00 | 5,480.00 | 5,530.00 | 5,320.24 | 8,197 |
| 2024-01-23 | 5,500.00 | 5,570.00 | 5,480.00 | 5,530.00 | 5,320.24 | 19,825 |
| 2024-01-22 | 5,550.00 | 5,590.00 | 5,410.00 | 5,490.00 | 5,281.75 | 19,763 |
| 2024-01-19 | 5,540.00 | 5,600.00 | 5,490.00 | 5,530.00 | 5,320.24 | 21,335 |
| 2024-01-18 | 5,480.00 | 5,530.00 | 5,400.00 | 5,530.00 | 5,320.24 | 17,407 |
| 2024-01-17 | 5,680.00 | 5,680.00 | 5,460.00 | 5,480.00 | 5,272.13 | 29,720 |
| 2024-01-16 | 5,650.00 | 5,680.00 | 5,580.00 | 5,590.00 | 5,377.96 | 20,524 |
| 2024-01-15 | 5,730.00 | 5,770.00 | 5,650.00 | 5,650.00 | 5,435.68 | 1,327 |
| 2024-01-12 | 5,780.00 | 5,810.00 | 5,730.00 | 5,730.00 | 5,512.65 | 21,256 |
| 2024-01-11 | 5,830.00 | 5,850.00 | 5,790.00 | 5,820.00 | 5,599.24 | 17,798 |
| 2024-01-10 | 5,840.00 | 5,900.00 | 5,790.00 | 5,800.00 | 5,579.99 | 19,652 |
| 2024-01-09 | 5,780.00 | 5,860.00 | 5,750.00 | 5,860.00 | 5,637.72 | 30,584 |
| 2024-01-08 | 5,810.00 | 5,830.00 | 5,740.00 | 5,790.00 | 5,570.37 | 11,885 |
| 2024-01-05 | 5,780.00 | 5,830.00 | 5,730.00 | 5,810.00 | 5,589.62 | 9,092 |
| 2024-01-04 | 5,800.00 | 5,840.00 | 5,740.00 | 5,780.00 | 5,560.75 | 19,081 |
| 2024-01-03 | 5,780.00 | 5,850.00 | 5,770.00 | 5,810.00 | 5,589.62 | 15,951 |
| 2024-01-02 | 5,700.00 | 5,830.00 | 5,680.00 | 5,780.00 | 5,560.75 | 15,322 |
| 2023-12-28 | 5,820.00 | 5,820.00 | 5,660.00 | 5,700.00 | 5,483.79 | 14,796 |
| 2023-12-27 | 5,620.00 | 5,780.00 | 5,590.00 | 5,710.00 | 5,493.41 | 36,388 |
| 2023-12-26 | 5,840.00 | 5,870.00 | 5,740.00 | 5,800.00 | 5,454.93 | 43,516 |
| 2023-12-22 | 5,730.00 | 5,840.00 | 5,680.00 | 5,840.00 | 5,492.55 | 33,106 |
| 2023-12-21 | 5,670.00 | 5,720.00 | 5,630.00 | 5,720.00 | 5,379.69 | 29,480 |
| 2023-12-20 | 5,680.00 | 5,750.00 | 5,670.00 | 5,680.00 | 5,342.07 | 18,915 |
| 2023-12-19 | 5,710.00 | 5,800.00 | 5,680.00 | 5,700.00 | 5,360.88 | 17,914 |
| 2023-12-18 | 5,710.00 | 5,730.00 | 5,660.00 | 5,730.00 | 5,389.09 | 15,116 |
| 2023-12-15 | 5,800.00 | 5,800.00 | 5,650.00 | 5,720.00 | 5,379.69 | 17,552 |
| 2023-12-14 | 5,710.00 | 5,770.00 | 5,680.00 | 5,720.00 | 5,379.69 | 28,987 |
| 2023-12-13 | 5,800.00 | 5,800.00 | 5,700.00 | 5,730.00 | 5,389.09 | 14,928 |
| 2023-12-12 | 5,820.00 | 5,830.00 | 5,720.00 | 5,800.00 | 5,454.93 | 25,861 |
| 2023-12-11 | 5,920.00 | 5,920.00 | 5,840.00 | 5,840.00 | 5,492.55 | 22,528 |
| 2023-12-08 | 5,860.00 | 5,950.00 | 5,850.00 | 5,920.00 | 5,567.79 | 11,201 |
| 2023-12-07 | 5,830.00 | 5,980.00 | 5,800.00 | 5,860.00 | 5,511.36 | 61,079 |
| 2023-12-06 | 5,800.00 | 5,840.00 | 5,740.00 | 5,810.00 | 5,464.33 | 16,541 |
| 2023-12-05 | 5,660.00 | 5,830.00 | 5,600.00 | 5,800.00 | 5,454.93 | 29,223 |
| 2023-12-04 | 5,650.00 | 5,770.00 | 5,620.00 | 5,660.00 | 5,323.26 | 68,692 |
| 2023-12-01 | 5,800.00 | 5,800.00 | 5,680.00 | 5,710.00 | 5,370.28 | 16,629 |
| 2023-11-30 | 5,780.00 | 5,800.00 | 5,740.00 | 5,770.00 | 5,426.71 | 22,913 |
| 2023-11-29 | 5,830.00 | 5,830.00 | 5,700.00 | 5,780.00 | 5,436.12 | 42,736 |
| 2023-11-28 | 5,800.00 | 5,870.00 | 5,740.00 | 5,790.00 | 5,445.52 | 15,433 |
| 2023-11-27 | 5,900.00 | 5,900.00 | 5,770.00 | 5,800.00 | 5,454.93 | 40,842 |
| 2023-11-24 | 5,850.00 | 5,910.00 | 5,700.00 | 5,910.00 | 5,558.38 | 37,169 |
| 2023-11-23 | 5,840.00 | 6,330.00 | 5,700.00 | 5,870.00 | 5,520.76 | 155,174 |
| 2023-11-22 | 5,880.00 | 5,900.00 | 5,810.00 | 5,840.00 | 5,492.55 | 11,497 |
| 2023-11-21 | 5,870.00 | 5,930.00 | 5,830.00 | 5,880.00 | 5,530.17 | 20,027 |
| 2023-11-20 | 5,870.00 | 5,890.00 | 5,810.00 | 5,830.00 | 5,483.14 | 29,120 |
| 2023-11-17 | 5,960.00 | 5,960.00 | 5,810.00 | 5,880.00 | 5,530.17 | 24,834 |
| 2023-11-16 | 5,910.00 | 5,960.00 | 5,850.00 | 5,960.00 | 5,605.41 | 18,339 |
| 2023-11-15 | 5,930.00 | 5,980.00 | 5,850.00 | 5,940.00 | 5,586.60 | 24,584 |
| 2023-11-14 | 6,020.00 | 6,080.00 | 5,800.00 | 5,900.00 | 5,548.98 | 94,860 |
| 2023-11-13 | 6,290.00 | 6,310.00 | 6,100.00 | 6,100.00 | 5,737.08 | 45,196 |
| 2023-11-10 | 6,240.00 | 6,330.00 | 6,220.00 | 6,290.00 | 5,915.77 | 16,312 |
| 2023-11-09 | 6,260.00 | 6,360.00 | 6,220.00 | 6,300.00 | 5,925.18 | 46,760 |
| 2023-11-08 | 6,250.00 | 6,360.00 | 6,230.00 | 6,270.00 | 5,896.96 | 17,306 |
| 2023-11-07 | 6,300.00 | 6,350.00 | 6,180.00 | 6,200.00 | 5,831.13 | 28,750 |
| 2023-11-06 | 6,380.00 | 6,390.00 | 6,240.00 | 6,320.00 | 5,943.99 | 29,430 |
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.