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%WTI98.14▲ 1.02%
← 260660.KQ stock page

Korea Arlico Pharm Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-254,355.004,410.004,325.004,395.004,321.4283,532
2025-04-244,355.004,420.004,295.004,355.004,282.09124,566
2025-04-234,535.004,535.004,350.004,395.004,321.42138,943
2025-04-224,400.004,510.004,380.004,465.004,390.2570,151
2025-04-214,495.004,570.004,430.004,495.004,419.7571,492
2025-04-184,535.004,535.004,425.004,500.004,424.67131,517
2025-04-174,440.004,560.004,365.004,525.004,449.25136,919
2025-04-164,665.004,695.004,435.004,450.004,375.50209,905
2025-04-154,675.004,700.004,565.004,670.004,591.82177,038
2025-04-144,665.004,715.004,575.004,705.004,626.23271,831
2025-04-114,430.004,665.004,410.004,665.004,586.90240,545
2025-04-104,360.004,485.004,355.004,475.004,400.08215,058
2025-04-094,360.004,460.004,115.004,170.004,100.19292,092
2025-04-084,405.004,505.004,350.004,390.004,316.51159,840
2025-04-074,515.004,515.004,260.004,310.004,237.85247,059
2025-04-044,450.004,690.004,415.004,590.004,513.16258,612
2025-04-034,460.004,630.004,325.004,575.004,498.41365,105
2025-04-024,660.004,800.004,610.004,620.004,542.66427,635
2025-04-014,640.004,875.004,625.004,650.004,572.15574,703
2025-03-315,120.005,120.004,540.004,625.004,547.57830,262
2025-03-285,030.005,590.004,955.005,120.005,034.294,351,356
2025-03-274,820.005,550.004,670.004,995.004,911.386,409,331
2025-03-264,870.005,000.004,750.004,780.004,699.98622,894
2025-03-255,120.005,400.004,800.004,860.004,778.642,075,871
2025-03-245,030.005,170.004,955.005,120.005,034.29612,958
2025-03-215,280.005,490.005,000.005,050.004,965.461,189,121
2025-03-205,460.005,600.005,200.005,400.005,309.602,212,431
2025-03-195,820.005,890.005,350.005,390.005,299.772,389,956
2025-03-184,655.006,130.004,635.005,800.005,702.9019,247,182
2025-03-174,690.004,770.004,555.004,720.004,640.98931,723
2025-03-144,300.005,160.004,300.004,690.004,611.4810,117,407
2025-03-134,450.004,590.004,235.004,320.004,247.68334,306
2025-03-124,490.004,830.004,415.004,425.004,350.921,655,667
2025-03-114,500.004,970.004,455.004,490.004,414.833,956,221
2025-03-104,150.004,980.004,045.004,500.004,424.675,383,426
2025-03-074,280.004,345.004,130.004,130.004,060.86402,868
2025-03-064,620.004,660.004,300.004,300.004,228.01867,338
2025-03-054,080.005,080.004,080.004,620.004,542.666,670,787
2025-03-044,555.004,590.004,100.004,100.004,031.36710,667
2025-02-284,835.005,170.004,555.004,555.004,478.742,253,040
2025-02-275,210.005,480.004,880.004,980.004,896.637,309,268
2025-02-265,210.005,940.004,800.005,120.005,034.298,713,245
2025-02-254,005.005,200.003,915.005,200.005,112.9511,600,311
2025-02-243,765.004,750.003,760.004,005.003,937.956,363,351
2025-02-213,630.003,705.003,630.003,695.003,633.1421,987
2025-02-203,590.003,735.003,580.003,660.003,598.7342,659
2025-02-193,500.003,620.003,500.003,600.003,539.7332,818
2025-02-183,445.003,520.003,435.003,515.003,456.1620,982
2025-02-173,420.003,490.003,410.003,470.003,411.9122,211
2025-02-143,410.003,495.003,410.003,420.003,362.7518,871
2025-02-133,450.003,480.003,400.003,405.003,348.0023,001
2025-02-123,435.003,435.003,400.003,420.003,362.7516,776
2025-02-113,490.003,515.003,430.003,435.003,377.4938,151
2025-02-103,535.003,535.003,465.003,505.003,446.3215,071
2025-02-073,540.003,540.003,495.003,535.003,475.8215,710
2025-02-063,555.003,555.003,515.003,540.003,480.748,970
2025-02-053,430.003,550.003,430.003,540.003,480.7423,367
2025-02-043,400.003,480.003,400.003,440.003,382.4112,467
2025-02-033,500.003,500.003,400.003,405.003,348.0024,695
2025-01-313,585.003,585.003,500.003,530.003,470.9015,308
← NewerPage 7 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.