Korea Arlico Pharm Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 6,230.00 | 6,330.00 | 6,210.00 | 6,290.00 | 5,915.77 | 28,140 |
| 2023-11-02 | 6,010.00 | 6,240.00 | 6,010.00 | 6,230.00 | 5,859.34 | 41,451 |
| 2023-11-01 | 5,930.00 | 6,090.00 | 5,910.00 | 5,970.00 | 5,614.81 | 21,274 |
| 2023-10-31 | 6,020.00 | 6,020.00 | 5,830.00 | 5,930.00 | 5,577.19 | 14,500 |
| 2023-10-30 | 6,030.00 | 6,030.00 | 5,840.00 | 5,990.00 | 5,633.62 | 7,709 |
| 2023-10-27 | 6,000.00 | 6,010.00 | 5,900.00 | 6,000.00 | 5,643.03 | 9,115 |
| 2023-10-26 | 6,040.00 | 6,040.00 | 5,760.00 | 6,000.00 | 5,643.03 | 21,969 |
| 2023-10-25 | 5,800.00 | 6,050.00 | 5,780.00 | 6,040.00 | 5,680.65 | 25,029 |
| 2023-10-24 | 5,660.00 | 5,810.00 | 5,550.00 | 5,780.00 | 5,436.12 | 23,074 |
| 2023-10-23 | 5,780.00 | 5,820.00 | 5,620.00 | 5,660.00 | 5,323.26 | 22,926 |
| 2023-10-20 | 5,760.00 | 5,790.00 | 5,520.00 | 5,790.00 | 5,445.52 | 29,755 |
| 2023-10-19 | 5,920.00 | 5,920.00 | 5,670.00 | 5,760.00 | 5,417.31 | 31,246 |
| 2023-10-18 | 5,940.00 | 5,950.00 | 5,820.00 | 5,920.00 | 5,567.79 | 18,701 |
| 2023-10-17 | 5,880.00 | 6,030.00 | 5,880.00 | 5,940.00 | 5,586.60 | 9,377 |
| 2023-10-16 | 6,040.00 | 6,040.00 | 5,860.00 | 5,890.00 | 5,539.57 | 15,472 |
| 2023-10-13 | 6,140.00 | 6,140.00 | 5,940.00 | 6,050.00 | 5,690.05 | 15,198 |
| 2023-10-12 | 5,980.00 | 6,200.00 | 5,980.00 | 6,170.00 | 5,802.91 | 16,619 |
| 2023-10-11 | 5,910.00 | 6,000.00 | 5,900.00 | 5,980.00 | 5,624.22 | 10,846 |
| 2023-10-10 | 5,980.00 | 6,040.00 | 5,890.00 | 5,890.00 | 5,539.57 | 10,358 |
| 2023-10-06 | 5,800.00 | 5,990.00 | 5,800.00 | 5,980.00 | 5,624.22 | 14,151 |
| 2023-10-05 | 5,900.00 | 6,000.00 | 5,850.00 | 5,870.00 | 5,520.76 | 17,998 |
| 2023-10-04 | 6,050.00 | 6,050.00 | 5,830.00 | 5,840.00 | 5,492.55 | 26,625 |
| 2023-09-27 | 5,970.00 | 6,070.00 | 5,890.00 | 6,030.00 | 5,671.24 | 19,794 |
| 2023-09-26 | 6,080.00 | 6,140.00 | 6,030.00 | 6,080.00 | 5,718.27 | 14,892 |
| 2023-09-25 | 6,040.00 | 6,130.00 | 6,030.00 | 6,080.00 | 5,718.27 | 11,643 |
| 2023-09-22 | 5,980.00 | 6,100.00 | 5,970.00 | 6,040.00 | 5,680.65 | 24,672 |
| 2023-09-21 | 6,220.00 | 6,220.00 | 6,040.00 | 6,080.00 | 5,718.27 | 20,467 |
| 2023-09-20 | 6,110.00 | 6,220.00 | 6,070.00 | 6,140.00 | 5,774.70 | 25,802 |
| 2023-09-19 | 6,360.00 | 6,360.00 | 6,110.00 | 6,110.00 | 5,746.48 | 31,077 |
| 2023-09-18 | 6,430.00 | 6,430.00 | 6,310.00 | 6,320.00 | 5,943.99 | 16,261 |
| 2023-09-15 | 6,320.00 | 6,440.00 | 6,320.00 | 6,430.00 | 6,047.44 | 15,908 |
| 2023-09-14 | 6,360.00 | 6,380.00 | 6,310.00 | 6,350.00 | 5,972.20 | 12,986 |
| 2023-09-13 | 6,400.00 | 6,450.00 | 6,320.00 | 6,360.00 | 5,981.61 | 24,123 |
| 2023-09-12 | 6,550.00 | 6,550.00 | 6,360.00 | 6,440.00 | 6,056.85 | 28,120 |
| 2023-09-11 | 6,330.00 | 6,530.00 | 6,330.00 | 6,450.00 | 6,066.25 | 46,056 |
| 2023-09-08 | 6,180.00 | 6,370.00 | 6,170.00 | 6,330.00 | 5,953.39 | 44,466 |
| 2023-09-07 | 6,280.00 | 6,330.00 | 6,200.00 | 6,260.00 | 5,887.56 | 15,126 |
| 2023-09-06 | 6,350.00 | 6,350.00 | 6,270.00 | 6,280.00 | 5,906.37 | 12,694 |
| 2023-09-05 | 6,250.00 | 6,360.00 | 6,150.00 | 6,350.00 | 5,972.20 | 27,364 |
| 2023-09-04 | 6,230.00 | 6,280.00 | 6,130.00 | 6,250.00 | 5,878.15 | 19,047 |
| 2023-09-01 | 6,490.00 | 6,560.00 | 6,040.00 | 6,230.00 | 5,859.34 | 79,133 |
| 2023-08-31 | 6,520.00 | 6,580.00 | 6,480.00 | 6,560.00 | 6,169.71 | 20,402 |
| 2023-08-30 | 6,550.00 | 6,600.00 | 6,480.00 | 6,510.00 | 6,122.68 | 38,455 |
| 2023-08-29 | 6,450.00 | 6,590.00 | 6,440.00 | 6,550.00 | 6,160.30 | 47,368 |
| 2023-08-28 | 6,550.00 | 6,560.00 | 6,420.00 | 6,500.00 | 6,113.28 | 26,674 |
| 2023-08-25 | 6,450.00 | 6,590.00 | 6,450.00 | 6,500.00 | 6,113.28 | 38,252 |
| 2023-08-24 | 6,310.00 | 6,600.00 | 6,260.00 | 6,450.00 | 6,066.25 | 92,003 |
| 2023-08-23 | 6,340.00 | 6,510.00 | 6,300.00 | 6,340.00 | 5,962.80 | 79,027 |
| 2023-08-22 | 6,440.00 | 6,450.00 | 6,230.00 | 6,340.00 | 5,962.80 | 135,267 |
| 2023-08-21 | 6,270.00 | 7,480.00 | 6,260.00 | 6,490.00 | 6,103.87 | 2,494,259 |
| 2023-08-18 | 6,110.00 | 6,300.00 | 6,100.00 | 6,270.00 | 5,896.96 | 26,113 |
| 2023-08-17 | 6,350.00 | 6,350.00 | 6,000.00 | 6,230.00 | 5,859.34 | 38,886 |
| 2023-08-16 | 6,220.00 | 6,330.00 | 6,110.00 | 6,250.00 | 5,878.15 | 44,084 |
| 2023-08-14 | 6,240.00 | 6,390.00 | 6,190.00 | 6,250.00 | 5,878.15 | 77,438 |
| 2023-08-11 | 5,960.00 | 6,250.00 | 5,950.00 | 6,160.00 | 5,793.51 | 72,837 |
| 2023-08-10 | 5,890.00 | 6,030.00 | 5,830.00 | 6,020.00 | 5,661.84 | 37,399 |
| 2023-08-09 | 5,430.00 | 5,910.00 | 5,430.00 | 5,890.00 | 5,539.57 | 40,063 |
| 2023-08-08 | 5,730.00 | 5,780.00 | 5,610.00 | 5,630.00 | 5,295.04 | 7,420 |
| 2023-08-07 | 5,700.00 | 5,770.00 | 5,700.00 | 5,730.00 | 5,389.09 | 8,631 |
| 2023-08-04 | 5,810.00 | 5,810.00 | 5,670.00 | 5,700.00 | 5,360.88 | 8,585 |
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.