Korea Arlico Pharm Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 6,820.00 | 6,830.00 | 6,670.00 | 6,730.00 | 6,205.67 | 20,485 |
| 2022-08-12 | 6,780.00 | 6,820.00 | 6,740.00 | 6,740.00 | 6,214.89 | 23,090 |
| 2022-08-11 | 6,790.00 | 6,830.00 | 6,750.00 | 6,800.00 | 6,270.22 | 24,787 |
| 2022-08-10 | 6,860.00 | 6,890.00 | 6,760.00 | 6,780.00 | 6,251.78 | 23,095 |
| 2022-08-09 | 6,710.00 | 6,830.00 | 6,710.00 | 6,820.00 | 6,288.66 | 37,795 |
| 2022-08-08 | 6,810.00 | 6,870.00 | 6,700.00 | 6,770.00 | 6,242.56 | 41,930 |
| 2022-08-05 | 6,690.00 | 6,840.00 | 6,610.00 | 6,740.00 | 6,214.89 | 91,054 |
| 2022-08-04 | 6,560.00 | 6,650.00 | 6,530.00 | 6,650.00 | 6,131.90 | 29,008 |
| 2022-08-03 | 6,460.00 | 6,600.00 | 6,460.00 | 6,540.00 | 6,030.47 | 20,147 |
| 2022-08-02 | 6,630.00 | 6,630.00 | 6,450.00 | 6,560.00 | 6,048.92 | 40,480 |
| 2022-08-01 | 6,570.00 | 6,780.00 | 6,460.00 | 6,600.00 | 6,085.80 | 185,818 |
| 2022-07-29 | 6,440.00 | 6,580.00 | 6,410.00 | 6,460.00 | 5,956.71 | 88,000 |
| 2022-07-28 | 6,360.00 | 7,560.00 | 6,330.00 | 6,450.00 | 5,947.49 | 1,244,804 |
| 2022-07-27 | 6,230.00 | 6,360.00 | 6,220.00 | 6,330.00 | 5,836.84 | 7,863 |
| 2022-07-26 | 6,240.00 | 6,310.00 | 6,230.00 | 6,230.00 | 5,744.63 | 5,727 |
| 2022-07-25 | 6,340.00 | 6,340.00 | 6,190.00 | 6,240.00 | 5,753.85 | 15,093 |
| 2022-07-22 | 6,470.00 | 6,470.00 | 6,280.00 | 6,290.00 | 5,799.95 | 32,258 |
| 2022-07-21 | 6,490.00 | 6,490.00 | 6,400.00 | 6,440.00 | 5,938.27 | 14,388 |
| 2022-07-20 | 6,540.00 | 6,540.00 | 6,400.00 | 6,490.00 | 5,984.37 | 14,583 |
| 2022-07-19 | 6,460.00 | 6,510.00 | 6,360.00 | 6,470.00 | 5,965.93 | 13,618 |
| 2022-07-18 | 6,380.00 | 6,440.00 | 6,310.00 | 6,430.00 | 5,929.04 | 24,801 |
| 2022-07-15 | 6,480.00 | 6,480.00 | 6,220.00 | 6,300.00 | 5,809.17 | 20,420 |
| 2022-07-14 | 6,500.00 | 6,520.00 | 6,380.00 | 6,480.00 | 5,975.15 | 21,590 |
| 2022-07-13 | 6,280.00 | 6,490.00 | 6,230.00 | 6,470.00 | 5,965.93 | 35,506 |
| 2022-07-12 | 6,280.00 | 6,390.00 | 6,150.00 | 6,330.00 | 5,836.84 | 25,182 |
| 2022-07-11 | 6,300.00 | 6,310.00 | 6,200.00 | 6,260.00 | 5,772.29 | 12,451 |
| 2022-07-08 | 6,310.00 | 6,390.00 | 6,210.00 | 6,240.00 | 5,753.85 | 40,950 |
| 2022-07-07 | 6,190.00 | 6,310.00 | 6,190.00 | 6,240.00 | 5,753.85 | 34,354 |
| 2022-07-06 | 6,030.00 | 6,330.00 | 5,990.00 | 6,190.00 | 5,707.74 | 61,330 |
| 2022-07-05 | 5,900.00 | 6,120.00 | 5,900.00 | 6,030.00 | 5,560.21 | 54,113 |
| 2022-07-04 | 5,880.00 | 5,960.00 | 5,740.00 | 5,900.00 | 5,440.34 | 47,201 |
| 2022-07-01 | 5,910.00 | 6,180.00 | 5,810.00 | 5,900.00 | 5,440.34 | 123,702 |
| 2022-06-30 | 5,950.00 | 7,360.00 | 5,860.00 | 5,910.00 | 5,449.56 | 909,687 |
| 2022-06-29 | 5,890.00 | 6,000.00 | 5,810.00 | 5,990.00 | 5,523.32 | 12,182 |
| 2022-06-28 | 5,870.00 | 5,930.00 | 5,820.00 | 5,930.00 | 5,468.00 | 10,308 |
| 2022-06-27 | 5,750.00 | 5,900.00 | 5,690.00 | 5,880.00 | 5,421.89 | 20,779 |
| 2022-06-24 | 5,410.00 | 5,700.00 | 5,410.00 | 5,670.00 | 5,228.26 | 77,983 |
| 2022-06-23 | 5,860.00 | 5,910.00 | 5,480.00 | 5,500.00 | 5,071.50 | 64,303 |
| 2022-06-22 | 6,080.00 | 6,080.00 | 5,800.00 | 5,860.00 | 5,403.45 | 47,357 |
| 2022-06-21 | 5,790.00 | 6,030.00 | 5,760.00 | 5,970.00 | 5,504.88 | 38,950 |
| 2022-06-20 | 6,150.00 | 6,150.00 | 5,690.00 | 5,830.00 | 5,375.79 | 73,145 |
| 2022-06-17 | 6,150.00 | 6,350.00 | 5,880.00 | 6,050.00 | 5,578.65 | 150,987 |
| 2022-06-16 | 6,410.00 | 6,560.00 | 6,340.00 | 6,350.00 | 5,855.28 | 17,382 |
| 2022-06-15 | 6,440.00 | 6,620.00 | 6,340.00 | 6,370.00 | 5,873.72 | 43,596 |
| 2022-06-14 | 6,700.00 | 6,730.00 | 6,400.00 | 6,590.00 | 6,076.58 | 34,306 |
| 2022-06-13 | 6,960.00 | 6,960.00 | 6,700.00 | 6,740.00 | 6,214.89 | 63,186 |
| 2022-06-10 | 7,010.00 | 7,070.00 | 7,000.00 | 7,050.00 | 6,500.74 | 6,407 |
| 2022-06-09 | 7,190.00 | 7,190.00 | 7,050.00 | 7,070.00 | 6,519.18 | 10,064 |
| 2022-06-08 | 7,180.00 | 7,240.00 | 7,160.00 | 7,190.00 | 6,629.83 | 13,571 |
| 2022-06-07 | 7,310.00 | 7,310.00 | 7,180.00 | 7,180.00 | 6,620.61 | 13,432 |
| 2022-06-03 | 7,300.00 | 7,360.00 | 7,300.00 | 7,320.00 | 6,749.71 | 7,910 |
| 2022-06-02 | 7,270.00 | 7,370.00 | 7,170.00 | 7,300.00 | 6,731.26 | 25,806 |
| 2022-05-31 | 7,150.00 | 7,350.00 | 7,150.00 | 7,270.00 | 6,703.60 | 28,466 |
| 2022-05-30 | 7,170.00 | 7,190.00 | 7,100.00 | 7,190.00 | 6,629.83 | 8,921 |
| 2022-05-27 | 7,080.00 | 7,190.00 | 7,000.00 | 7,070.00 | 6,519.18 | 17,102 |
| 2022-05-26 | 7,010.00 | 7,110.00 | 7,000.00 | 7,070.00 | 6,519.18 | 9,959 |
| 2022-05-25 | 6,950.00 | 7,060.00 | 6,950.00 | 7,000.00 | 6,454.64 | 13,243 |
| 2022-05-24 | 7,130.00 | 7,210.00 | 7,030.00 | 7,030.00 | 6,482.30 | 19,977 |
| 2022-05-23 | 7,100.00 | 7,210.00 | 7,010.00 | 7,210.00 | 6,648.28 | 19,104 |
| 2022-05-20 | 6,970.00 | 7,060.00 | 6,970.00 | 7,040.00 | 6,491.52 | 20,327 |
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.