See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.83▲ 2.76%
← 260660.KQ stock page

Korea Arlico Pharm Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-273,830.003,900.003,825.003,885.003,819.9670,636
2025-10-243,900.003,900.003,815.003,830.003,765.8830,664
2025-10-233,880.003,895.003,830.003,860.003,795.3828,265
2025-10-223,895.003,895.003,820.003,885.003,819.9633,645
2025-10-213,845.003,905.003,845.003,875.003,810.1332,758
2025-10-203,900.003,900.003,810.003,880.003,815.0436,025
2025-10-173,950.003,950.003,805.003,850.003,785.5546,872
2025-10-163,915.003,960.003,885.003,900.003,834.7122,589
2025-10-153,900.003,955.003,845.003,945.003,878.9630,775
2025-10-143,925.003,985.003,845.003,860.003,795.3852,682
2025-10-133,945.003,965.003,860.003,945.003,878.9646,528
2025-10-104,130.004,135.003,910.003,945.003,878.9677,404
2025-10-024,195.004,195.004,055.004,100.004,031.3632,858
2025-10-014,040.004,150.004,040.004,065.003,996.9529,828
2025-09-304,150.004,160.004,055.004,085.004,016.6120,108
2025-09-294,130.004,170.004,100.004,150.004,080.5219,516
2025-09-264,205.004,205.004,095.004,100.004,031.3660,280
2025-09-254,245.004,265.004,175.004,205.004,134.60103,242
2025-09-244,400.004,400.004,225.004,295.004,223.1072,185
2025-09-234,390.004,430.004,320.004,375.004,301.7647,853
2025-09-224,440.004,500.004,360.004,410.004,336.1737,686
2025-09-194,330.004,330.004,330.004,330.004,257.510
2025-09-184,320.004,360.004,270.004,330.004,257.5126,851
2025-09-174,360.004,360.004,290.004,320.004,247.6836,493
2025-09-164,285.004,370.004,285.004,355.004,282.0938,885
2025-09-154,350.004,350.004,265.004,310.004,237.8552,316
2025-09-124,380.004,380.004,340.004,350.004,277.1830,041
2025-09-114,380.004,425.004,335.004,350.004,277.1844,257
2025-09-104,360.004,425.004,360.004,380.004,306.6716,311
2025-09-094,385.004,500.004,345.004,360.004,287.0128,240
2025-09-084,355.004,440.004,355.004,385.004,311.5929,393
2025-09-054,345.004,415.004,300.004,350.004,277.1828,669
2025-09-044,275.004,360.004,275.004,345.004,272.2616,571
2025-09-034,300.004,360.004,250.004,275.004,203.4336,054
2025-09-024,275.004,365.004,270.004,295.004,223.1044,635
2025-09-014,475.004,475.004,250.004,270.004,198.52156,282
2025-08-294,555.004,590.004,475.004,475.004,400.0836,361
2025-08-284,550.004,620.004,535.004,555.004,478.74115,500
2025-08-274,515.004,565.004,450.004,550.004,473.8351,561
2025-08-264,505.004,685.004,485.004,515.004,439.41417,716
2025-08-254,565.004,620.004,420.004,565.004,488.58145,665
2025-08-224,485.004,610.004,485.004,565.004,488.5841,757
2025-08-214,430.004,522.004,430.004,485.004,409.9237,684
2025-08-204,515.004,515.004,370.004,450.004,375.5058,425
2025-08-194,480.004,520.004,410.004,520.004,444.3349,494
2025-08-184,535.004,545.004,440.004,500.004,424.6747,854
2025-08-144,440.004,545.004,440.004,490.004,414.8368,838
2025-08-134,415.004,550.004,415.004,450.004,375.5048,816
2025-08-124,485.004,505.004,400.004,415.004,341.0943,186
2025-08-114,505.004,530.004,440.004,445.004,370.5945,044
2025-08-084,485.004,545.004,485.004,505.004,429.5842,901
2025-08-074,510.004,600.004,485.004,485.004,409.9279,140
2025-08-064,530.004,615.004,505.004,505.004,429.5838,410
2025-08-054,475.004,635.004,475.004,570.004,493.4964,310
2025-08-044,400.004,520.004,340.004,500.004,424.6740,573
2025-08-014,470.004,500.004,355.004,355.004,282.0998,417
2025-07-314,490.004,540.004,455.004,530.004,454.1666,479
2025-07-304,410.004,510.004,410.004,485.004,409.9262,285
2025-07-294,400.004,495.004,330.004,450.004,375.5055,222
2025-07-284,530.004,540.004,400.004,425.004,350.92101,025
← NewerPage 5 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2975.0000 KRW
2024-12-2775.0000 KRW
2023-12-27130.0000 KRW
2022-12-28130.0000 KRW
2021-12-2970.0000 KRW
2020-12-29100.0000 KRW
2019-12-27200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.