Korea Arlico Pharm Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 7,600.00 | 9,140.00 | 7,600.00 | 7,950.00 | 7,330.62 | 3,381,006 |
| 2022-02-18 | 7,340.00 | 7,350.00 | 7,260.00 | 7,350.00 | 6,777.37 | 7,236 |
| 2022-02-17 | 7,500.00 | 7,500.00 | 7,260.00 | 7,350.00 | 6,777.37 | 16,840 |
| 2022-02-16 | 7,160.00 | 7,430.00 | 7,160.00 | 7,370.00 | 6,795.81 | 18,691 |
| 2022-02-15 | 7,400.00 | 7,400.00 | 7,020.00 | 7,150.00 | 6,592.95 | 19,815 |
| 2022-02-14 | 7,620.00 | 7,670.00 | 7,310.00 | 7,320.00 | 6,749.71 | 17,100 |
| 2022-02-11 | 7,830.00 | 7,830.00 | 7,620.00 | 7,620.00 | 7,026.33 | 29,206 |
| 2022-02-10 | 7,750.00 | 7,870.00 | 7,740.00 | 7,830.00 | 7,219.97 | 33,439 |
| 2022-02-09 | 7,630.00 | 7,630.00 | 7,630.00 | 7,630.00 | 7,035.55 | 0 |
| 2022-02-08 | 7,630.00 | 7,630.00 | 7,630.00 | 7,630.00 | 7,035.55 | 0 |
| 2022-02-07 | 7,810.00 | 7,810.00 | 7,520.00 | 7,630.00 | 7,035.55 | 29,850 |
| 2022-02-04 | 7,470.00 | 7,580.00 | 7,410.00 | 7,560.00 | 6,971.01 | 35,828 |
| 2022-02-03 | 7,380.00 | 7,500.00 | 7,220.00 | 7,500.00 | 6,915.68 | 25,835 |
| 2022-01-28 | 6,850.00 | 7,150.00 | 6,840.00 | 7,150.00 | 6,592.95 | 20,505 |
| 2022-01-27 | 7,050.00 | 7,120.00 | 6,750.00 | 6,850.00 | 6,316.32 | 38,410 |
| 2022-01-26 | 6,910.00 | 7,170.00 | 6,910.00 | 7,040.00 | 6,491.52 | 21,482 |
| 2022-01-25 | 7,390.00 | 7,490.00 | 6,960.00 | 7,070.00 | 6,519.18 | 57,577 |
| 2022-01-24 | 7,660.00 | 7,660.00 | 7,420.00 | 7,420.00 | 6,841.91 | 33,012 |
| 2022-01-21 | 7,770.00 | 7,810.00 | 7,600.00 | 7,660.00 | 7,063.22 | 15,565 |
| 2022-01-20 | 7,590.00 | 7,810.00 | 7,590.00 | 7,810.00 | 7,201.53 | 15,974 |
| 2022-01-19 | 7,800.00 | 7,870.00 | 7,630.00 | 7,660.00 | 7,063.22 | 33,164 |
| 2022-01-18 | 7,930.00 | 8,060.00 | 7,810.00 | 7,870.00 | 7,256.86 | 24,557 |
| 2022-01-17 | 8,070.00 | 8,090.00 | 7,900.00 | 7,930.00 | 7,312.18 | 33,626 |
| 2022-01-14 | 8,160.00 | 8,240.00 | 8,040.00 | 8,040.00 | 7,413.61 | 47,867 |
| 2022-01-13 | 8,300.00 | 8,510.00 | 7,820.00 | 8,230.00 | 7,588.81 | 158,966 |
| 2022-01-12 | 8,240.00 | 8,310.00 | 8,200.00 | 8,250.00 | 7,607.25 | 52,242 |
| 2022-01-11 | 8,240.00 | 8,420.00 | 8,030.00 | 8,200.00 | 7,561.15 | 134,842 |
| 2022-01-10 | 8,170.00 | 8,380.00 | 8,080.00 | 8,180.00 | 7,542.70 | 118,035 |
| 2022-01-07 | 8,300.00 | 8,400.00 | 8,020.00 | 8,130.00 | 7,496.60 | 190,598 |
| 2022-01-06 | 7,880.00 | 9,330.00 | 7,830.00 | 8,310.00 | 7,662.58 | 2,239,801 |
| 2022-01-05 | 7,860.00 | 7,920.00 | 7,790.00 | 7,890.00 | 7,275.30 | 41,535 |
| 2022-01-04 | 7,640.00 | 7,920.00 | 7,640.00 | 7,860.00 | 7,247.63 | 37,538 |
| 2021-12-30 | 7,640.00 | 7,690.00 | 7,590.00 | 7,680.00 | 7,081.66 | 15,857 |
| 2021-12-29 | 7,590.00 | 7,700.00 | 7,590.00 | 7,610.00 | 7,017.11 | 42,519 |
| 2021-12-28 | 7,620.00 | 7,720.00 | 7,560.00 | 7,720.00 | 7,054.00 | 48,958 |
| 2021-12-27 | 7,530.00 | 7,780.00 | 7,530.00 | 7,700.00 | 7,035.72 | 72,260 |
| 2021-12-24 | 7,550.00 | 7,600.00 | 7,460.00 | 7,510.00 | 6,862.11 | 87,436 |
| 2021-12-23 | 7,110.00 | 8,200.00 | 7,000.00 | 7,550.00 | 6,898.66 | 481,883 |
| 2021-12-22 | 7,040.00 | 7,100.00 | 7,010.00 | 7,030.00 | 6,423.52 | 23,396 |
| 2021-12-21 | 7,030.00 | 7,090.00 | 6,900.00 | 7,030.00 | 6,423.52 | 26,411 |
| 2021-12-20 | 7,270.00 | 7,270.00 | 7,030.00 | 7,090.00 | 6,478.35 | 28,241 |
| 2021-12-17 | 7,230.00 | 7,360.00 | 7,190.00 | 7,270.00 | 6,642.82 | 23,700 |
| 2021-12-16 | 7,340.00 | 7,350.00 | 7,210.00 | 7,270.00 | 6,642.82 | 14,314 |
| 2021-12-15 | 7,260.00 | 7,310.00 | 7,130.00 | 7,280.00 | 6,651.95 | 23,186 |
| 2021-12-14 | 7,140.00 | 7,270.00 | 7,000.00 | 7,260.00 | 6,633.68 | 19,555 |
| 2021-12-13 | 7,190.00 | 7,270.00 | 7,140.00 | 7,140.00 | 6,524.03 | 12,659 |
| 2021-12-10 | 7,240.00 | 7,240.00 | 7,110.00 | 7,200.00 | 6,578.86 | 13,968 |
| 2021-12-09 | 7,250.00 | 7,340.00 | 7,080.00 | 7,200.00 | 6,578.86 | 13,118 |
| 2021-12-08 | 7,230.00 | 7,310.00 | 7,180.00 | 7,190.00 | 6,569.72 | 20,870 |
| 2021-12-07 | 7,150.00 | 7,420.00 | 7,060.00 | 7,200.00 | 6,578.86 | 37,388 |
| 2021-12-06 | 6,990.00 | 7,140.00 | 6,890.00 | 7,140.00 | 6,524.03 | 31,118 |
| 2021-12-03 | 6,830.00 | 6,990.00 | 6,770.00 | 6,990.00 | 6,386.97 | 44,694 |
| 2021-12-02 | 6,540.00 | 6,830.00 | 6,460.00 | 6,770.00 | 6,185.95 | 53,551 |
| 2021-12-01 | 6,280.00 | 6,580.00 | 6,280.00 | 6,580.00 | 6,012.34 | 52,905 |
| 2021-11-30 | 6,850.00 | 6,930.00 | 6,390.00 | 6,460.00 | 5,902.70 | 108,856 |
| 2021-11-29 | 6,950.00 | 6,990.00 | 6,870.00 | 6,900.00 | 6,304.74 | 24,371 |
| 2021-11-26 | 7,080.00 | 7,120.00 | 6,970.00 | 7,000.00 | 6,396.11 | 32,806 |
| 2021-11-25 | 7,040.00 | 7,120.00 | 7,020.00 | 7,100.00 | 6,487.48 | 17,631 |
| 2021-11-24 | 7,020.00 | 7,120.00 | 7,000.00 | 7,110.00 | 6,496.62 | 22,348 |
| 2021-11-23 | 7,140.00 | 7,140.00 | 7,020.00 | 7,080.00 | 6,469.21 | 31,495 |
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.