Korea Arlico Pharm Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 5,690.00 | 5,810.00 | 5,580.00 | 5,770.00 | 5,426.71 | 21,657 |
| 2023-08-02 | 5,770.00 | 5,820.00 | 5,640.00 | 5,730.00 | 5,389.09 | 10,424 |
| 2023-08-01 | 5,690.00 | 5,820.00 | 5,690.00 | 5,770.00 | 5,426.71 | 30,431 |
| 2023-07-31 | 5,500.00 | 5,690.00 | 5,420.00 | 5,670.00 | 5,332.66 | 27,334 |
| 2023-07-28 | 5,540.00 | 5,570.00 | 5,420.00 | 5,560.00 | 5,229.20 | 15,640 |
| 2023-07-27 | 5,060.00 | 5,940.00 | 5,060.00 | 5,480.00 | 5,153.96 | 196,088 |
| 2023-07-26 | 5,550.00 | 5,550.00 | 5,200.00 | 5,200.00 | 4,890.62 | 70,320 |
| 2023-07-25 | 5,720.00 | 5,720.00 | 5,530.00 | 5,560.00 | 5,229.20 | 31,397 |
| 2023-07-24 | 5,830.00 | 5,850.00 | 5,600.00 | 5,750.00 | 5,407.90 | 36,645 |
| 2023-07-21 | 5,750.00 | 5,940.00 | 5,700.00 | 5,850.00 | 5,501.95 | 32,737 |
| 2023-07-20 | 5,740.00 | 5,880.00 | 5,720.00 | 5,740.00 | 5,398.50 | 13,842 |
| 2023-07-19 | 5,770.00 | 5,770.00 | 5,640.00 | 5,740.00 | 5,398.50 | 21,901 |
| 2023-07-18 | 5,900.00 | 5,910.00 | 5,690.00 | 5,710.00 | 5,370.28 | 28,958 |
| 2023-07-17 | 5,960.00 | 5,960.00 | 5,760.00 | 5,900.00 | 5,548.98 | 16,823 |
| 2023-07-14 | 5,950.00 | 5,950.00 | 5,760.00 | 5,900.00 | 5,548.98 | 14,617 |
| 2023-07-13 | 5,860.00 | 5,970.00 | 5,860.00 | 5,870.00 | 5,520.76 | 16,767 |
| 2023-07-12 | 5,840.00 | 5,900.00 | 5,790.00 | 5,850.00 | 5,501.95 | 14,758 |
| 2023-07-11 | 5,700.00 | 5,810.00 | 5,700.00 | 5,810.00 | 5,464.33 | 7,228 |
| 2023-07-10 | 5,700.00 | 5,780.00 | 5,670.00 | 5,730.00 | 5,389.09 | 10,304 |
| 2023-07-07 | 5,740.00 | 5,800.00 | 5,670.00 | 5,740.00 | 5,398.50 | 23,436 |
| 2023-07-06 | 5,880.00 | 5,880.00 | 5,710.00 | 5,710.00 | 5,370.28 | 46,295 |
| 2023-07-05 | 6,000.00 | 6,000.00 | 5,710.00 | 6,000.00 | 5,643.03 | 39,321 |
| 2023-07-04 | 6,060.00 | 6,060.00 | 5,960.00 | 6,000.00 | 5,643.03 | 21,319 |
| 2023-07-03 | 6,030.00 | 6,050.00 | 5,970.00 | 6,040.00 | 5,680.65 | 22,791 |
| 2023-06-30 | 5,930.00 | 6,000.00 | 5,890.00 | 6,000.00 | 5,643.03 | 8,274 |
| 2023-06-29 | 6,060.00 | 6,060.00 | 5,900.00 | 5,950.00 | 5,596.00 | 17,132 |
| 2023-06-28 | 5,980.00 | 6,050.00 | 5,950.00 | 6,030.00 | 5,671.24 | 7,609 |
| 2023-06-27 | 5,900.00 | 6,030.00 | 5,900.00 | 5,980.00 | 5,624.22 | 7,309 |
| 2023-06-26 | 5,970.00 | 5,970.00 | 5,900.00 | 5,940.00 | 5,586.60 | 9,395 |
| 2023-06-23 | 5,870.00 | 6,000.00 | 5,860.00 | 5,960.00 | 5,605.41 | 12,863 |
| 2023-06-22 | 5,900.00 | 5,940.00 | 5,870.00 | 5,870.00 | 5,520.76 | 12,464 |
| 2023-06-21 | 5,950.00 | 5,970.00 | 5,880.00 | 5,900.00 | 5,548.98 | 17,071 |
| 2023-06-20 | 5,980.00 | 6,000.00 | 5,950.00 | 5,980.00 | 5,624.22 | 18,855 |
| 2023-06-19 | 6,010.00 | 6,010.00 | 5,950.00 | 5,980.00 | 5,624.22 | 13,548 |
| 2023-06-16 | 6,020.00 | 6,060.00 | 6,000.00 | 6,010.00 | 5,652.43 | 24,596 |
| 2023-06-15 | 6,070.00 | 6,090.00 | 5,950.00 | 6,010.00 | 5,652.43 | 14,078 |
| 2023-06-14 | 6,100.00 | 6,150.00 | 6,040.00 | 6,070.00 | 5,708.86 | 24,062 |
| 2023-06-13 | 6,140.00 | 6,150.00 | 6,080.00 | 6,140.00 | 5,774.70 | 23,323 |
| 2023-06-12 | 6,150.00 | 6,150.00 | 6,090.00 | 6,130.00 | 5,765.29 | 10,185 |
| 2023-06-09 | 6,120.00 | 6,190.00 | 6,110.00 | 6,140.00 | 5,774.70 | 9,744 |
| 2023-06-08 | 6,280.00 | 6,280.00 | 6,120.00 | 6,140.00 | 5,774.70 | 18,406 |
| 2023-06-07 | 6,240.00 | 6,280.00 | 6,200.00 | 6,250.00 | 5,878.15 | 11,206 |
| 2023-06-05 | 6,230.00 | 6,250.00 | 6,080.00 | 6,240.00 | 5,868.75 | 18,307 |
| 2023-06-02 | 6,260.00 | 6,260.00 | 6,120.00 | 6,200.00 | 5,831.13 | 46,845 |
| 2023-06-01 | 6,250.00 | 6,290.00 | 6,160.00 | 6,220.00 | 5,849.94 | 30,756 |
| 2023-05-31 | 6,220.00 | 6,350.00 | 6,220.00 | 6,260.00 | 5,887.56 | 8,773 |
| 2023-05-30 | 6,330.00 | 6,350.00 | 6,230.00 | 6,270.00 | 5,896.96 | 17,473 |
| 2023-05-26 | 6,270.00 | 6,330.00 | 6,230.00 | 6,330.00 | 5,953.39 | 14,239 |
| 2023-05-25 | 6,300.00 | 6,330.00 | 6,230.00 | 6,260.00 | 5,887.56 | 21,459 |
| 2023-05-24 | 6,440.00 | 6,480.00 | 6,300.00 | 6,300.00 | 5,925.18 | 23,710 |
| 2023-05-23 | 6,420.00 | 6,510.00 | 6,420.00 | 6,440.00 | 6,056.85 | 23,436 |
| 2023-05-22 | 6,440.00 | 6,440.00 | 6,330.00 | 6,420.00 | 6,038.04 | 19,425 |
| 2023-05-19 | 6,400.00 | 6,470.00 | 6,370.00 | 6,390.00 | 6,009.82 | 14,781 |
| 2023-05-18 | 6,410.00 | 6,490.00 | 6,350.00 | 6,400.00 | 6,019.23 | 9,905 |
| 2023-05-17 | 6,290.00 | 6,400.00 | 6,230.00 | 6,380.00 | 6,000.42 | 12,194 |
| 2023-05-16 | 6,320.00 | 6,380.00 | 6,250.00 | 6,250.00 | 5,878.15 | 20,148 |
| 2023-05-15 | 6,590.00 | 6,590.00 | 6,310.00 | 6,320.00 | 5,943.99 | 22,321 |
| 2023-05-12 | 6,450.00 | 6,490.00 | 6,330.00 | 6,430.00 | 6,047.44 | 31,132 |
| 2023-05-11 | 6,520.00 | 6,670.00 | 6,380.00 | 6,450.00 | 6,066.25 | 62,183 |
| 2023-05-10 | 6,590.00 | 6,630.00 | 6,420.00 | 6,500.00 | 6,113.28 | 30,918 |
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.