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%WTI99.04▲ 1.95%
← 260660.KQ stock page

Korea Arlico Pharm Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-243,660.003,660.003,530.003,585.003,524.9815,498
2025-01-233,555.003,590.003,515.003,530.003,470.9042,828
2025-01-223,545.003,595.003,540.003,555.003,495.4919,612
2025-01-213,560.003,630.003,530.003,575.003,515.1525,251
2025-01-203,620.003,650.003,540.003,585.003,524.9823,839
2025-01-173,605.003,635.003,585.003,615.003,554.4814,685
2025-01-163,550.003,800.003,550.003,635.003,574.1583,796
2025-01-153,575.003,665.003,530.003,530.003,470.9019,927
2025-01-143,575.003,640.003,515.003,610.003,549.5621,507
2025-01-133,680.003,680.003,575.003,590.003,529.9018,569
2025-01-103,740.003,740.003,620.003,680.003,618.3933,167
2025-01-093,680.003,735.003,605.003,710.003,647.8949,860
2025-01-083,630.003,690.003,630.003,665.003,603.6434,656
2025-01-073,665.003,680.003,600.003,635.003,574.1535,585
2025-01-063,590.003,665.003,580.003,665.003,603.6439,920
2025-01-033,420.003,620.003,420.003,590.003,529.9060,247
2025-01-023,475.003,495.003,415.003,415.003,357.8318,935
2024-12-303,350.003,475.003,345.003,455.003,397.1616,402
2024-12-273,440.003,475.003,360.003,375.003,318.5046,213
2024-12-263,530.003,545.003,475.003,480.003,348.0026,712
2024-12-243,570.003,600.003,500.003,550.003,415.3442,766
2024-12-233,470.003,565.003,470.003,545.003,410.5347,379
2024-12-203,510.003,540.003,450.003,465.003,333.5777,164
2024-12-193,595.003,600.003,530.003,530.003,396.1056,634
2024-12-183,635.003,645.003,570.003,640.003,501.9394,022
2024-12-173,695.003,695.003,585.003,635.003,497.12125,537
2024-12-163,730.003,770.003,630.003,725.003,583.70247,025
2024-12-133,530.004,385.003,475.003,755.003,612.573,692,594
2024-12-123,445.003,470.003,380.003,400.003,271.0359,712
2024-12-113,355.003,445.003,300.003,445.003,314.3239,705
2024-12-103,080.003,320.003,080.003,320.003,194.0746,337
2024-12-093,215.003,400.003,070.003,080.002,963.17136,061
2024-12-063,380.003,505.003,300.003,335.003,208.5061,450
2024-12-053,475.003,545.003,420.003,420.003,290.2736,220
2024-12-043,365.003,545.003,250.003,470.003,338.38113,634
2024-12-033,440.003,480.003,395.003,420.003,290.2738,820
2024-12-023,415.003,475.003,375.003,390.003,261.4114,450
2024-11-293,540.003,540.003,430.003,445.003,314.3233,890
2024-11-283,490.003,550.003,480.003,480.003,348.0042,020
2024-11-273,475.003,530.003,450.003,490.003,357.6238,365
2024-11-263,490.003,585.003,450.003,475.003,343.1927,448
2024-11-253,410.003,605.003,410.003,495.003,362.4341,987
2024-11-223,390.003,450.003,385.003,420.003,290.2725,975
2024-11-213,370.003,440.003,370.003,400.003,271.0324,556
2024-11-203,425.003,475.003,390.003,400.003,271.0348,736
2024-11-193,405.003,515.003,405.003,445.003,314.3237,587
2024-11-183,465.003,525.003,405.003,435.003,304.7027,878
2024-11-153,445.003,490.003,290.003,405.003,275.8472,800
2024-11-143,330.003,575.003,325.003,480.003,348.0036,567
2024-11-133,410.003,475.003,320.003,320.003,194.0734,307
2024-11-123,600.003,635.003,400.003,405.003,275.84108,085
2024-11-113,775.003,830.003,615.003,640.003,501.9385,956
2024-11-083,765.003,830.003,765.003,800.003,655.8621,940
2024-11-073,830.003,830.003,725.003,765.003,622.1931,894
2024-11-063,850.003,940.003,750.003,815.003,670.2978,580
2024-11-053,810.003,880.003,800.003,830.003,684.7226,814
2024-11-043,790.003,910.003,790.003,805.003,660.6753,902
2024-11-013,775.003,820.003,735.003,780.003,636.6237,544
2024-10-313,780.003,825.003,705.003,805.003,660.6735,818
2024-10-303,820.003,820.003,760.003,760.003,617.3828,533
← NewerPage 8 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.