Korea Arlico Pharm Co.,Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	6,590.00	6,630.00	6,420.00	6,500.00	6,113.28	30,918
2023-05-09	6,690.00	6,690.00	6,530.00	6,590.00	6,197.92	9,660
2023-05-08	6,630.00	6,700.00	6,600.00	6,690.00	6,291.97	20,822
2023-05-04	6,600.00	6,650.00	6,560.00	6,630.00	6,235.54	20,590
2023-05-03	6,670.00	6,720.00	6,580.00	6,630.00	6,235.54	18,727
2023-05-02	6,630.00	6,690.00	6,590.00	6,670.00	6,273.16	20,845
2023-04-28	6,650.00	6,730.00	6,630.00	6,630.00	6,235.54	24,841
2023-04-27	6,700.00	6,750.00	6,560.00	6,730.00	6,329.59	24,575
2023-04-26	6,710.00	6,750.00	6,570.00	6,700.00	6,301.38	21,009
2023-04-25	6,720.00	6,840.00	6,570.00	6,700.00	6,301.38	46,087
2023-04-24	6,850.00	6,870.00	6,690.00	6,710.00	6,310.78	32,528
2023-04-21	6,920.00	6,960.00	6,800.00	6,850.00	6,442.46	31,343
2023-04-20	7,070.00	7,070.00	6,880.00	6,940.00	6,527.10	47,014
2023-04-19	7,030.00	7,120.00	7,030.00	7,070.00	6,649.37	19,743
2023-04-18	7,080.00	7,140.00	7,010.00	7,030.00	6,611.75	44,322
2023-04-17	7,060.00	7,200.00	7,060.00	7,140.00	6,715.20	57,515
2023-04-14	7,190.00	7,280.00	7,130.00	7,230.00	6,799.85	54,996
2023-04-13	7,030.00	7,180.00	6,990.00	7,150.00	6,724.61	66,824
2023-04-12	7,050.00	7,120.00	6,910.00	7,030.00	6,611.75	64,339
2023-04-11	6,910.00	6,990.00	6,840.00	6,990.00	6,574.13	31,005
2023-04-10	7,000.00	7,050.00	6,860.00	6,920.00	6,508.29	30,977
2023-04-07	6,940.00	7,090.00	6,900.00	7,000.00	6,583.53	50,018
2023-04-06	7,030.00	7,060.00	6,890.00	7,010.00	6,592.94	43,165
2023-04-05	6,760.00	7,020.00	6,700.00	7,010.00	6,592.94	72,614
2023-04-04	6,700.00	6,840.00	6,630.00	6,830.00	6,423.65	50,424
2023-04-03	6,640.00	6,700.00	6,590.00	6,700.00	6,301.38	33,523
2023-03-31	6,800.00	6,820.00	6,620.00	6,640.00	6,244.95	58,225
2023-03-30	6,770.00	6,920.00	6,700.00	6,760.00	6,357.81	24,016
2023-03-29	6,900.00	6,920.00	6,760.00	6,770.00	6,367.21	20,737
2023-03-28	6,830.00	6,930.00	6,820.00	6,920.00	6,508.29	9,703
2023-03-27	6,750.00	6,920.00	6,710.00	6,850.00	6,442.46	25,681
2023-03-24	6,820.00	6,930.00	6,800.00	6,860.00	6,451.86	14,884
2023-03-23	6,940.00	6,940.00	6,750.00	6,770.00	6,367.21	52,096
2023-03-22	7,010.00	7,040.00	6,930.00	6,960.00	6,545.91	30,233
2023-03-21	6,990.00	7,070.00	6,950.00	7,030.00	6,611.75	31,459
2023-03-20	6,910.00	7,030.00	6,900.00	6,970.00	6,555.32	27,138
2023-03-17	6,890.00	6,990.00	6,850.00	6,870.00	6,461.27	50,914
2023-03-16	6,840.00	7,090.00	6,670.00	6,900.00	6,489.48	75,335
2023-03-15	6,600.00	7,080.00	6,600.00	6,920.00	6,508.29	77,038
2023-03-14	6,930.00	6,930.00	6,520.00	6,520.00	6,132.09	102,417
2023-03-13	7,010.00	7,120.00	6,840.00	6,930.00	6,517.70	59,661
2023-03-10	7,060.00	7,180.00	7,000.00	7,100.00	6,677.58	40,679
2023-03-09	7,100.00	7,200.00	7,090.00	7,090.00	6,668.18	58,712
2023-03-08	6,950.00	7,500.00	6,950.00	7,140.00	6,715.20	103,776
2023-03-07	7,090.00	7,150.00	6,970.00	7,020.00	6,602.34	65,256
2023-03-06	7,090.00	7,090.00	6,900.00	7,030.00	6,611.75	26,517
2023-03-03	7,120.00	7,120.00	6,960.00	6,990.00	6,574.13	38,668
2023-03-02	7,120.00	7,120.00	6,940.00	7,000.00	6,583.53	55,586
2023-02-28	7,190.00	7,190.00	7,000.00	7,040.00	6,621.15	44,572
2023-02-27	6,860.00	7,040.00	6,860.00	7,020.00	6,602.34	73,937
2023-02-24	6,870.00	6,990.00	6,830.00	6,860.00	6,451.86	4
2023-02-23	6,830.00	7,020.00	6,830.00	6,870.00	6,461.27	39,902
2023-02-22	6,870.00	6,920.00	6,790.00	6,800.00	6,395.43	22,719
2023-02-21	6,940.00	6,960.00	6,870.00	6,870.00	6,461.27	730
2023-02-20	6,840.00	6,990.00	6,830.00	6,940.00	6,527.10	4,566
2023-02-17	6,910.00	6,950.00	6,810.00	6,870.00	6,461.27	355
2023-02-16	6,800.00	6,990.00	6,780.00	6,900.00	6,489.48	288
2023-02-15	6,920.00	7,030.00	6,780.00	6,800.00	6,395.43	738
2023-02-14	6,930.00	6,970.00	6,870.00	6,920.00	6,508.29	1,456
2023-02-13	7,080.00	7,090.00	6,890.00	6,930.00	6,517.70	74

← NewerPage 15 of 21 · 1,228 trading daysOlder →

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.