Korea Arlico Pharm Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 5,980.00 | 6,110.00 | 5,950.00 | 6,000.00 | 5,532.55 | 140,505 |
| 2022-11-11 | 5,970.00 | 6,350.00 | 5,820.00 | 5,980.00 | 5,514.10 | 572,440 |
| 2022-11-10 | 6,210.00 | 6,490.00 | 5,820.00 | 5,820.00 | 5,366.57 | 1,029,369 |
| 2022-11-09 | 5,260.00 | 6,650.00 | 5,240.00 | 6,070.00 | 5,597.09 | 4,520,578 |
| 2022-11-08 | 5,210.00 | 5,250.00 | 5,170.00 | 5,240.00 | 4,831.76 | 25,283 |
| 2022-11-07 | 5,120.00 | 5,190.00 | 5,090.00 | 5,170.00 | 4,767.21 | 17,139 |
| 2022-11-04 | 5,160.00 | 5,160.00 | 5,070.00 | 5,070.00 | 4,675.00 | 11,853 |
| 2022-11-03 | 5,150.00 | 5,160.00 | 5,070.00 | 5,130.00 | 4,730.33 | 19,289 |
| 2022-11-02 | 5,200.00 | 5,270.00 | 5,190.00 | 5,200.00 | 4,794.87 | 13,213 |
| 2022-11-01 | 5,200.00 | 5,230.00 | 5,170.00 | 5,220.00 | 4,813.31 | 17,401 |
| 2022-10-31 | 5,210.00 | 5,260.00 | 5,160.00 | 5,230.00 | 4,822.54 | 20,300 |
| 2022-10-28 | 5,170.00 | 5,240.00 | 5,160.00 | 5,210.00 | 4,804.09 | 5,925 |
| 2022-10-27 | 5,110.00 | 5,190.00 | 5,110.00 | 5,160.00 | 4,757.99 | 12,580 |
| 2022-10-26 | 5,190.00 | 5,270.00 | 5,090.00 | 5,090.00 | 4,693.44 | 23,000 |
| 2022-10-25 | 5,240.00 | 5,240.00 | 5,140.00 | 5,180.00 | 4,776.43 | 9,614 |
| 2022-10-24 | 5,120.00 | 5,280.00 | 5,120.00 | 5,190.00 | 4,785.65 | 28,363 |
| 2022-10-21 | 5,090.00 | 5,150.00 | 5,040.00 | 5,080.00 | 4,684.22 | 8,519 |
| 2022-10-20 | 5,160.00 | 5,210.00 | 5,120.00 | 5,130.00 | 4,730.33 | 3,922 |
| 2022-10-19 | 5,270.00 | 5,340.00 | 5,150.00 | 5,210.00 | 4,804.09 | 24,070 |
| 2022-10-18 | 5,210.00 | 5,260.00 | 5,170.00 | 5,210.00 | 4,804.09 | 28,212 |
| 2022-10-17 | 5,120.00 | 5,200.00 | 5,070.00 | 5,190.00 | 4,785.65 | 4,221 |
| 2022-10-14 | 5,100.00 | 5,170.00 | 5,020.00 | 5,170.00 | 4,767.21 | 16,777 |
| 2022-10-13 | 5,200.00 | 5,200.00 | 4,980.00 | 5,000.00 | 4,610.45 | 31,604 |
| 2022-10-12 | 5,130.00 | 5,240.00 | 5,100.00 | 5,180.00 | 4,776.43 | 13,783 |
| 2022-10-11 | 5,290.00 | 5,290.00 | 5,110.00 | 5,160.00 | 4,757.99 | 12,898 |
| 2022-10-07 | 5,430.00 | 5,430.00 | 5,300.00 | 5,390.00 | 4,970.07 | 13,239 |
| 2022-10-06 | 5,280.00 | 5,380.00 | 5,260.00 | 5,380.00 | 4,960.85 | 22,222 |
| 2022-10-05 | 5,430.00 | 5,460.00 | 5,160.00 | 5,230.00 | 4,822.54 | 20,414 |
| 2022-10-04 | 5,260.00 | 5,390.00 | 5,260.00 | 5,370.00 | 4,951.63 | 24,876 |
| 2022-09-30 | 5,080.00 | 5,250.00 | 5,080.00 | 5,240.00 | 4,831.76 | 33,500 |
| 2022-09-29 | 5,070.00 | 5,290.00 | 5,070.00 | 5,150.00 | 4,748.77 | 44,705 |
| 2022-09-28 | 5,150.00 | 5,300.00 | 4,965.00 | 5,060.00 | 4,665.78 | 74,835 |
| 2022-09-27 | 5,240.00 | 5,260.00 | 5,130.00 | 5,250.00 | 4,840.98 | 19,560 |
| 2022-09-26 | 5,510.00 | 5,540.00 | 5,050.00 | 5,250.00 | 4,840.98 | 117,181 |
| 2022-09-23 | 5,710.00 | 5,710.00 | 5,530.00 | 5,530.00 | 5,099.16 | 21,358 |
| 2022-09-22 | 5,750.00 | 5,750.00 | 5,590.00 | 5,710.00 | 5,265.14 | 29,983 |
| 2022-09-21 | 5,890.00 | 5,930.00 | 5,750.00 | 5,760.00 | 5,311.24 | 31,898 |
| 2022-09-20 | 5,930.00 | 5,990.00 | 5,840.00 | 5,890.00 | 5,431.12 | 16,410 |
| 2022-09-19 | 6,040.00 | 6,040.00 | 5,810.00 | 5,940.00 | 5,477.22 | 51,902 |
| 2022-09-16 | 6,120.00 | 6,150.00 | 5,990.00 | 6,040.00 | 5,569.43 | 24,825 |
| 2022-09-15 | 6,220.00 | 6,230.00 | 6,130.00 | 6,160.00 | 5,680.08 | 7,410 |
| 2022-09-14 | 6,090.00 | 6,210.00 | 6,000.00 | 6,200.00 | 5,716.96 | 17,177 |
| 2022-09-13 | 6,120.00 | 6,180.00 | 6,100.00 | 6,150.00 | 5,670.86 | 34,353 |
| 2022-09-08 | 6,040.00 | 6,700.00 | 5,960.00 | 6,090.00 | 5,615.53 | 92,188 |
| 2022-09-07 | 6,030.00 | 6,100.00 | 5,960.00 | 5,960.00 | 5,495.66 | 22,869 |
| 2022-09-06 | 6,030.00 | 6,160.00 | 6,030.00 | 6,100.00 | 5,624.75 | 15,002 |
| 2022-09-05 | 6,120.00 | 6,160.00 | 6,000.00 | 6,080.00 | 5,606.31 | 25,750 |
| 2022-09-02 | 6,210.00 | 6,340.00 | 6,140.00 | 6,160.00 | 5,680.08 | 17,642 |
| 2022-09-01 | 6,320.00 | 6,320.00 | 6,150.00 | 6,220.00 | 5,735.41 | 14,544 |
| 2022-08-31 | 6,280.00 | 6,340.00 | 6,220.00 | 6,300.00 | 5,809.17 | 20,899 |
| 2022-08-30 | 6,330.00 | 6,360.00 | 6,220.00 | 6,320.00 | 5,827.61 | 17,783 |
| 2022-08-29 | 6,330.00 | 6,360.00 | 6,190.00 | 6,340.00 | 5,846.06 | 19,252 |
| 2022-08-26 | 6,630.00 | 6,630.00 | 6,370.00 | 6,440.00 | 5,938.27 | 20,215 |
| 2022-08-25 | 6,430.00 | 6,530.00 | 6,380.00 | 6,510.00 | 6,002.81 | 13,273 |
| 2022-08-24 | 6,390.00 | 6,410.00 | 6,250.00 | 6,320.00 | 5,827.61 | 12,737 |
| 2022-08-23 | 6,360.00 | 6,470.00 | 6,300.00 | 6,300.00 | 5,809.17 | 28,857 |
| 2022-08-22 | 6,490.00 | 6,600.00 | 6,380.00 | 6,470.00 | 5,965.93 | 20,953 |
| 2022-08-19 | 6,550.00 | 6,630.00 | 6,510.00 | 6,510.00 | 6,002.81 | 28,717 |
| 2022-08-18 | 6,670.00 | 6,670.00 | 6,490.00 | 6,550.00 | 6,039.70 | 53,543 |
| 2022-08-17 | 6,730.00 | 6,750.00 | 6,590.00 | 6,730.00 | 6,205.67 | 27,255 |
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.