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%WTI99.27▲ 2.18%
← 260660.KQ stock page

Korea Arlico Pharm Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-254,590.004,595.004,520.004,530.004,454.1656,242
2025-07-244,560.004,665.004,545.004,590.004,513.1671,030
2025-07-234,610.004,725.004,520.004,590.004,513.16206,099
2025-07-224,640.004,735.004,545.004,565.004,488.58127,795
2025-07-214,710.004,795.004,625.004,660.004,581.99188,391
2025-07-184,790.004,800.004,650.004,700.004,621.32224,914
2025-07-174,450.005,140.004,450.004,810.004,729.483,744,386
2025-07-164,565.004,590.004,460.004,485.004,409.9256,368
2025-07-154,500.004,570.004,495.004,565.004,488.5863,453
2025-07-144,615.004,620.004,535.004,535.004,459.0859,635
2025-07-114,610.004,640.004,540.004,595.004,518.0794,059
2025-07-104,580.004,610.004,540.004,610.004,532.8272,709
2025-07-094,525.004,620.004,430.004,580.004,503.33158,245
2025-07-084,485.004,560.004,425.004,475.004,400.08151,648
2025-07-074,485.004,525.004,410.004,510.004,434.5084,109
2025-07-044,465.004,525.004,415.004,450.004,375.5081,449
2025-07-034,530.004,590.004,460.004,485.004,409.92167,234
2025-07-024,410.004,540.004,345.004,500.004,424.67241,495
2025-07-014,200.004,595.004,200.004,370.004,296.84570,520
2025-06-304,200.004,265.004,180.004,200.004,129.6971,398
2025-06-274,300.004,340.004,190.004,205.004,134.60240,364
2025-06-264,205.004,955.004,205.004,315.004,242.763,099,916
2025-06-254,225.004,265.004,205.004,245.004,173.9383,074
2025-06-244,225.004,290.004,215.004,250.004,178.8564,156
2025-06-234,215.004,315.004,100.004,235.004,164.10175,331
2025-06-204,185.004,245.004,145.004,240.004,169.0255,074
2025-06-194,205.004,225.004,095.004,225.004,154.27155,115
2025-06-184,250.004,300.004,220.004,235.004,164.1083,782
2025-06-174,150.004,605.004,135.004,300.004,228.01673,898
2025-06-164,120.004,170.004,000.004,150.004,080.52100,845
2025-06-134,330.004,330.004,120.004,175.004,105.11157,083
2025-06-124,270.004,380.004,255.004,315.004,242.7678,920
2025-06-114,315.004,390.004,290.004,290.004,218.1895,944
2025-06-104,405.004,450.004,290.004,315.004,242.7673,600
2025-06-094,300.004,390.004,265.004,385.004,311.59120,005
2025-06-054,280.004,372.004,240.004,290.004,218.1890,334
2025-06-044,255.004,295.004,220.004,280.004,208.3547,513
2025-06-024,310.004,330.004,225.004,255.004,183.7774,273
2025-05-304,265.004,380.004,230.004,310.004,237.8589,788
2025-05-294,220.004,290.004,170.004,250.004,178.8572,858
2025-05-284,255.004,290.004,160.004,160.004,090.36125,131
2025-05-274,260.004,385.004,205.004,240.004,169.02128,241
2025-05-264,260.004,420.004,200.004,300.004,228.01156,538
2025-05-234,400.004,400.004,215.004,260.004,188.68209,793
2025-05-224,220.004,720.004,190.004,395.004,321.421,240,302
2025-05-214,110.004,240.004,110.004,220.004,149.35126,610
2025-05-204,100.004,130.004,060.004,060.003,992.0365,144
2025-05-194,080.004,320.004,080.004,100.004,031.36284,324
2025-05-164,135.004,135.004,010.004,050.003,982.2090,401
2025-05-154,220.004,220.004,105.004,110.004,041.1957,082
2025-05-144,160.004,195.004,070.004,190.004,119.8576,880
2025-05-134,120.004,225.004,120.004,185.004,114.9456,926
2025-05-124,085.004,190.004,065.004,120.004,051.0364,149
2025-05-094,205.004,205.004,030.004,065.003,996.95120,829
2025-05-084,165.004,210.004,100.004,180.004,110.0263,560
2025-05-074,200.004,200.004,075.004,165.004,095.2759,455
2025-05-024,215.004,310.004,180.004,205.004,134.6069,183
2025-04-304,335.004,350.004,205.004,255.004,183.7757,210
2025-04-294,260.004,390.004,125.004,335.004,262.43107,198
2025-04-284,380.004,445.004,235.004,250.004,178.85116,997
← NewerPage 6 of 21 · 1,221 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.