Korea Arlico Pharm Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 6,970.00 | 7,060.00 | 6,970.00 | 7,040.00 | 6,491.52 | 20,327 |
| 2022-05-19 | 7,000.00 | 7,100.00 | 6,960.00 | 7,000.00 | 6,454.64 | 26,487 |
| 2022-05-18 | 7,160.00 | 7,320.00 | 7,130.00 | 7,180.00 | 6,620.61 | 16,417 |
| 2022-05-17 | 7,090.00 | 7,200.00 | 7,020.00 | 7,150.00 | 6,592.95 | 18,516 |
| 2022-05-16 | 7,230.00 | 7,340.00 | 7,120.00 | 7,120.00 | 6,565.29 | 20,861 |
| 2022-05-13 | 6,970.00 | 7,260.00 | 6,970.00 | 7,230.00 | 6,666.72 | 15,519 |
| 2022-05-12 | 7,150.00 | 7,220.00 | 7,010.00 | 7,060.00 | 6,509.96 | 29,665 |
| 2022-05-11 | 7,220.00 | 7,270.00 | 7,150.00 | 7,250.00 | 6,685.16 | 10,674 |
| 2022-05-10 | 7,300.00 | 7,300.00 | 7,110.00 | 7,250.00 | 6,685.16 | 19,809 |
| 2022-05-06 | 7,400.00 | 7,400.00 | 7,230.00 | 7,280.00 | 6,712.82 | 24,858 |
| 2022-05-04 | 7,570.00 | 7,570.00 | 7,350.00 | 7,450.00 | 6,869.58 | 34,231 |
| 2022-05-03 | 7,450.00 | 7,510.00 | 7,450.00 | 7,500.00 | 6,915.68 | 16,118 |
| 2022-05-02 | 7,380.00 | 7,470.00 | 7,370.00 | 7,450.00 | 6,869.58 | 27,279 |
| 2022-04-29 | 7,530.00 | 7,570.00 | 7,350.00 | 7,410.00 | 6,832.69 | 32,232 |
| 2022-04-28 | 7,520.00 | 7,540.00 | 7,460.00 | 7,530.00 | 6,943.34 | 22,483 |
| 2022-04-27 | 7,580.00 | 7,580.00 | 7,450.00 | 7,520.00 | 6,934.12 | 34,473 |
| 2022-04-26 | 7,510.00 | 7,680.00 | 7,510.00 | 7,660.00 | 7,063.22 | 13,831 |
| 2022-04-25 | 7,610.00 | 7,610.00 | 7,490.00 | 7,500.00 | 6,915.68 | 26,642 |
| 2022-04-22 | 7,710.00 | 7,710.00 | 7,550.00 | 7,680.00 | 7,081.66 | 24,348 |
| 2022-04-21 | 7,780.00 | 7,940.00 | 7,700.00 | 7,750.00 | 7,146.20 | 29,907 |
| 2022-04-20 | 7,680.00 | 7,750.00 | 7,600.00 | 7,750.00 | 7,146.20 | 39,223 |
| 2022-04-19 | 7,500.00 | 7,700.00 | 7,490.00 | 7,680.00 | 7,081.66 | 25,570 |
| 2022-04-18 | 7,490.00 | 7,570.00 | 7,440.00 | 7,520.00 | 6,934.12 | 19,528 |
| 2022-04-15 | 7,580.00 | 7,580.00 | 7,450.00 | 7,470.00 | 6,888.02 | 40,464 |
| 2022-04-14 | 7,560.00 | 7,640.00 | 7,500.00 | 7,580.00 | 6,989.45 | 22,662 |
| 2022-04-13 | 7,660.00 | 7,670.00 | 7,560.00 | 7,590.00 | 6,998.67 | 19,646 |
| 2022-04-12 | 7,590.00 | 7,760.00 | 7,450.00 | 7,660.00 | 7,063.22 | 58,599 |
| 2022-04-11 | 7,740.00 | 7,760.00 | 7,650.00 | 7,760.00 | 7,155.43 | 32,477 |
| 2022-04-08 | 7,950.00 | 7,950.00 | 7,670.00 | 7,740.00 | 7,136.98 | 43,819 |
| 2022-04-07 | 7,900.00 | 8,000.00 | 7,850.00 | 7,850.00 | 7,238.41 | 41,678 |
| 2022-04-06 | 7,960.00 | 8,020.00 | 7,820.00 | 7,970.00 | 7,349.06 | 45,298 |
| 2022-04-05 | 8,050.00 | 8,050.00 | 7,950.00 | 7,980.00 | 7,358.29 | 34,946 |
| 2022-04-04 | 7,860.00 | 7,990.00 | 7,860.00 | 7,980.00 | 7,358.29 | 34,969 |
| 2022-04-01 | 8,010.00 | 8,010.00 | 7,870.00 | 7,910.00 | 7,293.74 | 24,082 |
| 2022-03-31 | 8,050.00 | 8,050.00 | 7,940.00 | 7,990.00 | 7,367.51 | 29,350 |
| 2022-03-30 | 8,050.00 | 8,050.00 | 7,990.00 | 8,010.00 | 7,385.95 | 31,683 |
| 2022-03-29 | 7,890.00 | 8,020.00 | 7,880.00 | 8,020.00 | 7,395.17 | 49,831 |
| 2022-03-28 | 7,960.00 | 8,000.00 | 7,870.00 | 7,880.00 | 7,266.08 | 42,738 |
| 2022-03-25 | 8,020.00 | 8,030.00 | 7,900.00 | 7,960.00 | 7,339.84 | 43,116 |
| 2022-03-24 | 7,840.00 | 8,010.00 | 7,840.00 | 8,000.00 | 7,376.73 | 45,451 |
| 2022-03-23 | 7,840.00 | 7,960.00 | 7,840.00 | 7,880.00 | 7,266.08 | 37,239 |
| 2022-03-22 | 7,910.00 | 7,990.00 | 7,860.00 | 7,910.00 | 7,293.74 | 42,415 |
| 2022-03-21 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,358.29 | 0 |
| 2022-03-18 | 8,050.00 | 8,050.00 | 7,910.00 | 7,980.00 | 7,358.29 | 60,758 |
| 2022-03-17 | 7,910.00 | 8,010.00 | 7,850.00 | 7,990.00 | 7,367.51 | 79,840 |
| 2022-03-16 | 7,900.00 | 7,980.00 | 7,710.00 | 7,890.00 | 7,275.30 | 70,578 |
| 2022-03-15 | 7,670.00 | 7,860.00 | 7,600.00 | 7,840.00 | 7,229.19 | 62,005 |
| 2022-03-14 | 7,760.00 | 7,770.00 | 7,590.00 | 7,690.00 | 7,090.88 | 41,033 |
| 2022-03-11 | 7,650.00 | 7,810.00 | 7,640.00 | 7,760.00 | 7,155.43 | 65,444 |
| 2022-03-10 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 6,980.23 | 0 |
| 2022-03-08 | 7,400.00 | 7,650.00 | 7,400.00 | 7,570.00 | 6,980.23 | 45,433 |
| 2022-03-07 | 7,810.00 | 7,810.00 | 7,550.00 | 7,660.00 | 7,063.22 | 50,719 |
| 2022-03-04 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 7,090.88 | 0 |
| 2022-03-03 | 7,650.00 | 7,740.00 | 7,540.00 | 7,690.00 | 7,090.88 | 75,231 |
| 2022-03-02 | 7,500.00 | 7,610.00 | 7,410.00 | 7,560.00 | 6,971.01 | 77,942 |
| 2022-02-28 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 6,731.26 | 0 |
| 2022-02-25 | 7,410.00 | 7,410.00 | 7,220.00 | 7,300.00 | 6,731.26 | 71,728 |
| 2022-02-24 | 7,570.00 | 7,570.00 | 7,270.00 | 7,300.00 | 6,731.26 | 152,190 |
| 2022-02-23 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,330.62 | 0 |
| 2022-02-22 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,330.62 | 0 |
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.