Korea Arlico Pharm Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3,820.00 | 3,820.00 | 3,760.00 | 3,760.00 | 3,617.38 | 28,533 |
| 2024-10-29 | 3,715.00 | 3,800.00 | 3,715.00 | 3,785.00 | 3,641.43 | 28,208 |
| 2024-10-28 | 3,675.00 | 3,800.00 | 3,670.00 | 3,755.00 | 3,612.57 | 48,399 |
| 2024-10-25 | 3,865.00 | 3,930.00 | 3,675.00 | 3,675.00 | 3,535.60 | 150,396 |
| 2024-10-24 | 3,845.00 | 4,565.00 | 3,745.00 | 3,830.00 | 3,684.72 | 1,886,801 |
| 2024-10-23 | 3,820.00 | 3,900.00 | 3,750.00 | 3,815.00 | 3,670.29 | 84,655 |
| 2024-10-22 | 4,015.00 | 4,040.00 | 3,810.00 | 3,815.00 | 3,670.29 | 106,580 |
| 2024-10-21 | 4,000.00 | 4,080.00 | 3,950.00 | 3,985.00 | 3,833.84 | 127,592 |
| 2024-10-18 | 4,150.00 | 4,615.00 | 4,020.00 | 4,020.00 | 3,867.51 | 1,679,245 |
| 2024-10-17 | 4,130.00 | 4,150.00 | 4,065.00 | 4,150.00 | 3,992.58 | 46,044 |
| 2024-10-16 | 4,055.00 | 4,275.00 | 4,005.00 | 4,155.00 | 3,997.39 | 87,626 |
| 2024-10-15 | 4,010.00 | 4,055.00 | 3,985.00 | 4,040.00 | 3,886.75 | 43,193 |
| 2024-10-14 | 4,050.00 | 4,065.00 | 3,955.00 | 4,005.00 | 3,853.08 | 59,274 |
| 2024-10-11 | 4,060.00 | 4,130.00 | 4,000.00 | 4,055.00 | 3,901.19 | 18,142 |
| 2024-10-10 | 4,090.00 | 4,120.00 | 4,040.00 | 4,060.00 | 3,906.00 | 10,217 |
| 2024-10-08 | 4,175.00 | 4,175.00 | 4,045.00 | 4,090.00 | 3,934.86 | 27,150 |
| 2024-10-07 | 4,095.00 | 4,130.00 | 4,055.00 | 4,090.00 | 3,934.86 | 12,637 |
| 2024-10-04 | 3,975.00 | 4,175.00 | 3,975.00 | 4,095.00 | 3,939.67 | 22,200 |
| 2024-10-02 | 4,015.00 | 4,045.00 | 3,975.00 | 3,995.00 | 3,843.46 | 28,798 |
| 2024-09-30 | 4,220.00 | 4,220.00 | 4,050.00 | 4,065.00 | 3,910.81 | 41,615 |
| 2024-09-27 | 4,255.00 | 4,270.00 | 4,130.00 | 4,150.00 | 3,992.58 | 41,945 |
| 2024-09-26 | 4,170.00 | 4,275.00 | 4,170.00 | 4,255.00 | 4,093.60 | 48,976 |
| 2024-09-25 | 4,235.00 | 4,265.00 | 4,165.00 | 4,170.00 | 4,011.82 | 67,787 |
| 2024-09-24 | 4,215.00 | 4,250.00 | 4,195.00 | 4,235.00 | 4,074.36 | 42,430 |
| 2024-09-23 | 4,260.00 | 4,265.00 | 4,180.00 | 4,230.00 | 4,069.55 | 75,274 |
| 2024-09-20 | 4,350.00 | 4,450.00 | 4,110.00 | 4,260.00 | 4,098.41 | 203,649 |
| 2024-09-19 | 4,065.00 | 4,900.00 | 4,065.00 | 4,410.00 | 4,242.72 | 2,636,718 |
| 2024-09-13 | 4,100.00 | 4,145.00 | 4,045.00 | 4,065.00 | 3,910.81 | 23,544 |
| 2024-09-12 | 4,040.00 | 4,145.00 | 4,035.00 | 4,120.00 | 3,963.72 | 21,859 |
| 2024-09-11 | 4,105.00 | 4,180.00 | 4,030.00 | 4,035.00 | 3,881.94 | 59,178 |
| 2024-09-10 | 4,100.00 | 4,180.00 | 3,985.00 | 4,060.00 | 3,906.00 | 69,661 |
| 2024-09-09 | 3,855.00 | 4,140.00 | 3,835.00 | 4,140.00 | 3,982.96 | 76,007 |
| 2024-09-06 | 4,040.00 | 4,100.00 | 3,930.00 | 3,960.00 | 3,809.79 | 68,405 |
| 2024-09-05 | 4,205.00 | 4,290.00 | 4,000.00 | 4,070.00 | 3,915.62 | 141,430 |
| 2024-09-04 | 4,305.00 | 4,465.00 | 4,230.00 | 4,240.00 | 4,079.17 | 75,938 |
| 2024-09-03 | 4,530.00 | 4,530.00 | 4,420.00 | 4,420.00 | 4,252.34 | 32,441 |
| 2024-09-02 | 4,500.00 | 4,535.00 | 4,450.00 | 4,480.00 | 4,310.06 | 31,356 |
| 2024-08-30 | 4,415.00 | 4,540.00 | 4,410.00 | 4,500.00 | 4,329.31 | 40,765 |
| 2024-08-29 | 4,435.00 | 4,515.00 | 4,415.00 | 4,460.00 | 4,290.82 | 42,394 |
| 2024-08-28 | 4,525.00 | 4,640.00 | 4,445.00 | 4,470.00 | 4,300.44 | 64,302 |
| 2024-08-27 | 4,550.00 | 4,590.00 | 4,420.00 | 4,520.00 | 4,348.55 | 46,992 |
| 2024-08-26 | 4,620.00 | 4,695.00 | 4,540.00 | 4,545.00 | 4,372.60 | 62,501 |
| 2024-08-23 | 4,540.00 | 4,675.00 | 4,540.00 | 4,610.00 | 4,435.13 | 88,007 |
| 2024-08-22 | 4,885.00 | 4,910.00 | 4,585.00 | 4,610.00 | 4,435.13 | 304,630 |
| 2024-08-21 | 5,220.00 | 5,270.00 | 4,815.00 | 4,885.00 | 4,699.70 | 362,437 |
| 2024-08-20 | 5,400.00 | 5,420.00 | 5,150.00 | 5,210.00 | 5,012.37 | 275,165 |
| 2024-08-19 | 5,210.00 | 5,370.00 | 5,110.00 | 5,290.00 | 5,089.34 | 267,185 |
| 2024-08-16 | 5,150.00 | 5,480.00 | 5,110.00 | 5,250.00 | 5,050.86 | 509,542 |
| 2024-08-14 | 5,360.00 | 5,390.00 | 5,130.00 | 5,150.00 | 4,954.65 | 422,496 |
| 2024-08-13 | 5,640.00 | 5,690.00 | 5,320.00 | 5,390.00 | 5,185.55 | 690,771 |
| 2024-08-12 | 5,260.00 | 6,090.00 | 5,190.00 | 5,710.00 | 5,493.41 | 6,204,688 |
| 2024-08-09 | 5,310.00 | 5,410.00 | 5,220.00 | 5,240.00 | 5,041.24 | 436,263 |
| 2024-08-08 | 5,380.00 | 5,440.00 | 5,050.00 | 5,440.00 | 5,233.65 | 935,530 |
| 2024-08-07 | 4,420.00 | 5,570.00 | 4,400.00 | 5,340.00 | 5,137.44 | 2,889,034 |
| 2024-08-06 | 4,430.00 | 4,715.00 | 4,310.00 | 4,415.00 | 4,247.53 | 420,134 |
| 2024-08-05 | 5,110.00 | 5,200.00 | 4,235.00 | 4,285.00 | 4,122.46 | 661,507 |
| 2024-08-02 | 5,110.00 | 5,600.00 | 5,000.00 | 5,200.00 | 5,002.75 | 2,329,801 |
| 2024-08-01 | 4,430.00 | 5,540.00 | 4,395.00 | 4,960.00 | 4,771.86 | 4,576,465 |
| 2024-07-31 | 4,525.00 | 4,565.00 | 4,380.00 | 4,390.00 | 4,223.48 | 67,878 |
| 2024-07-30 | 4,600.00 | 4,650.00 | 4,485.00 | 4,490.00 | 4,319.69 | 116,534 |
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.