Korea Arlico Pharm Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 7,200.00 | 7,400.00 | 7,150.00 | 7,190.00 | 6,762.23 | 3,032 |
| 2023-02-08 | 6,620.00 | 7,800.00 | 6,590.00 | 7,300.00 | 6,865.68 | 23,686 |
| 2023-02-07 | 6,640.00 | 6,690.00 | 6,590.00 | 6,640.00 | 6,244.95 | 16,764 |
| 2023-02-06 | 6,680.00 | 6,700.00 | 6,580.00 | 6,650.00 | 6,254.35 | 14,150 |
| 2023-02-03 | 6,620.00 | 6,710.00 | 6,590.00 | 6,710.00 | 6,310.78 | 26,532 |
| 2023-02-02 | 6,500.00 | 6,730.00 | 6,440.00 | 6,650.00 | 6,254.35 | 32,333 |
| 2023-02-01 | 6,510.00 | 6,530.00 | 6,450.00 | 6,500.00 | 6,113.28 | 15,554 |
| 2023-01-31 | 6,470.00 | 6,540.00 | 6,420.00 | 6,510.00 | 6,122.68 | 16,687 |
| 2023-01-30 | 6,530.00 | 6,560.00 | 6,490.00 | 6,500.00 | 6,113.28 | 84 |
| 2023-01-27 | 6,530.00 | 6,570.00 | 6,500.00 | 6,570.00 | 6,179.11 | 9,239 |
| 2023-01-26 | 6,490.00 | 6,580.00 | 6,460.00 | 6,550.00 | 6,160.30 | 24,032 |
| 2023-01-25 | 6,420.00 | 6,580.00 | 6,420.00 | 6,490.00 | 6,103.87 | 512 |
| 2023-01-20 | 6,360.00 | 6,430.00 | 6,350.00 | 6,400.00 | 6,019.23 | 13,702 |
| 2023-01-19 | 6,380.00 | 6,420.00 | 6,350.00 | 6,390.00 | 6,009.82 | 12,323 |
| 2023-01-18 | 6,400.00 | 6,440.00 | 6,370.00 | 6,400.00 | 6,019.23 | 12,079 |
| 2023-01-17 | 6,500.00 | 6,500.00 | 6,400.00 | 6,420.00 | 6,038.04 | 20,314 |
| 2023-01-16 | 6,520.00 | 6,520.00 | 6,440.00 | 6,500.00 | 6,113.28 | 21,594 |
| 2023-01-13 | 6,530.00 | 6,580.00 | 6,460.00 | 6,530.00 | 6,141.49 | 15,784 |
| 2023-01-12 | 6,540.00 | 6,550.00 | 6,480.00 | 6,500.00 | 6,113.28 | 14,674 |
| 2023-01-11 | 6,520.00 | 6,540.00 | 6,480.00 | 6,510.00 | 6,122.68 | 26,591 |
| 2023-01-10 | 6,510.00 | 6,550.00 | 6,490.00 | 6,520.00 | 6,132.09 | 9,189 |
| 2023-01-09 | 6,540.00 | 6,640.00 | 6,230.00 | 6,530.00 | 6,141.49 | 78,126 |
| 2023-01-06 | 6,400.00 | 6,600.00 | 6,400.00 | 6,540.00 | 6,150.90 | 8,760 |
| 2023-01-05 | 6,520.00 | 6,590.00 | 6,450.00 | 6,540.00 | 6,150.90 | 12,326 |
| 2023-01-04 | 6,290.00 | 6,490.00 | 6,230.00 | 6,490.00 | 6,103.87 | 17,755 |
| 2023-01-03 | 6,460.00 | 6,470.00 | 6,180.00 | 6,370.00 | 5,991.01 | 51,775 |
| 2023-01-02 | 6,460.00 | 6,630.00 | 6,450.00 | 6,470.00 | 6,085.06 | 22,606 |
| 2022-12-29 | 6,650.00 | 6,660.00 | 6,430.00 | 6,550.00 | 6,160.30 | 44,314 |
| 2022-12-28 | 6,650.00 | 6,680.00 | 6,590.00 | 6,670.00 | 6,273.16 | 12,150 |
| 2022-12-27 | 6,640.00 | 6,690.00 | 6,500.00 | 6,640.00 | 6,122.68 | 66,340 |
| 2022-12-26 | 6,700.00 | 6,740.00 | 6,570.00 | 6,610.00 | 6,095.02 | 31,564 |
| 2022-12-23 | 6,760.00 | 6,850.00 | 6,620.00 | 6,620.00 | 6,104.24 | 85,675 |
| 2022-12-22 | 6,790.00 | 6,870.00 | 6,760.00 | 6,800.00 | 6,270.22 | 40,137 |
| 2022-12-21 | 6,640.00 | 6,850.00 | 6,640.00 | 6,740.00 | 6,214.89 | 59,849 |
| 2022-12-20 | 6,620.00 | 6,790.00 | 6,600.00 | 6,630.00 | 6,113.46 | 48,313 |
| 2022-12-19 | 6,890.00 | 6,990.00 | 6,640.00 | 6,680.00 | 6,159.57 | 121,456 |
| 2022-12-16 | 6,850.00 | 7,020.00 | 6,740.00 | 6,920.00 | 6,380.87 | 87,508 |
| 2022-12-15 | 6,760.00 | 6,930.00 | 6,720.00 | 6,850.00 | 6,316.32 | 39,818 |
| 2022-12-14 | 6,660.00 | 6,960.00 | 6,660.00 | 6,810.00 | 6,279.44 | 85,086 |
| 2022-12-13 | 6,620.00 | 6,850.00 | 6,600.00 | 6,660.00 | 6,141.13 | 98,317 |
| 2022-12-12 | 6,610.00 | 6,740.00 | 6,580.00 | 6,590.00 | 6,076.58 | 59,770 |
| 2022-12-09 | 6,610.00 | 6,730.00 | 6,570.00 | 6,690.00 | 6,168.79 | 103,045 |
| 2022-12-08 | 6,650.00 | 7,000.00 | 6,480.00 | 6,570.00 | 6,058.14 | 175,129 |
| 2022-12-07 | 6,290.00 | 7,100.00 | 6,180.00 | 6,590.00 | 6,076.58 | 1,558,390 |
| 2022-12-06 | 6,310.00 | 6,430.00 | 6,220.00 | 6,290.00 | 5,799.95 | 55,625 |
| 2022-12-05 | 6,190.00 | 6,950.00 | 6,180.00 | 6,380.00 | 5,882.94 | 911,056 |
| 2022-12-02 | 6,220.00 | 6,280.00 | 6,140.00 | 6,180.00 | 5,698.52 | 27,063 |
| 2022-12-01 | 6,200.00 | 6,290.00 | 6,170.00 | 6,200.00 | 5,716.96 | 32,993 |
| 2022-11-30 | 6,120.00 | 6,200.00 | 6,110.00 | 6,180.00 | 5,698.52 | 34,763 |
| 2022-11-29 | 5,980.00 | 6,150.00 | 5,950.00 | 6,120.00 | 5,643.20 | 27,258 |
| 2022-11-28 | 6,150.00 | 6,170.00 | 5,970.00 | 5,980.00 | 5,514.10 | 29,756 |
| 2022-11-25 | 6,170.00 | 6,230.00 | 6,120.00 | 6,150.00 | 5,670.86 | 33,986 |
| 2022-11-24 | 6,130.00 | 6,200.00 | 6,100.00 | 6,170.00 | 5,689.30 | 36,602 |
| 2022-11-23 | 6,020.00 | 6,120.00 | 5,950.00 | 6,090.00 | 5,615.53 | 40,661 |
| 2022-11-22 | 5,860.00 | 6,110.00 | 5,850.00 | 6,020.00 | 5,550.99 | 60,380 |
| 2022-11-21 | 6,090.00 | 6,090.00 | 5,890.00 | 5,950.00 | 5,486.44 | 40,383 |
| 2022-11-18 | 5,920.00 | 6,260.00 | 5,870.00 | 6,050.00 | 5,578.65 | 133,396 |
| 2022-11-17 | 6,200.00 | 6,810.00 | 5,820.00 | 5,860.00 | 5,403.45 | 613,342 |
| 2022-11-16 | 6,140.00 | 6,190.00 | 6,030.00 | 6,150.00 | 5,670.86 | 122,487 |
| 2022-11-15 | 6,020.00 | 6,170.00 | 6,000.00 | 6,060.00 | 5,587.87 | 155,900 |
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.