Korea Arlico Pharm Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 7,140.00 | 7,160.00 | 7,090.00 | 7,150.00 | 6,533.17 | 20,700 |
| 2021-11-19 | 7,130.00 | 7,170.00 | 7,080.00 | 7,160.00 | 6,542.31 | 21,471 |
| 2021-11-18 | 7,180.00 | 7,200.00 | 7,040.00 | 7,130.00 | 6,514.89 | 19,387 |
| 2021-11-17 | 7,390.00 | 7,390.00 | 7,170.00 | 7,200.00 | 6,578.86 | 35,516 |
| 2021-11-16 | 7,550.00 | 7,550.00 | 7,300.00 | 7,350.00 | 6,715.92 | 44,709 |
| 2021-11-15 | 7,500.00 | 7,560.00 | 7,380.00 | 7,480.00 | 6,834.70 | 23,994 |
| 2021-11-12 | 7,420.00 | 7,470.00 | 7,350.00 | 7,460.00 | 6,816.43 | 25,524 |
| 2021-11-11 | 7,390.00 | 7,500.00 | 7,300.00 | 7,460.00 | 6,816.43 | 34,425 |
| 2021-11-10 | 7,570.00 | 7,610.00 | 7,400.00 | 7,470.00 | 6,825.56 | 40,135 |
| 2021-11-09 | 7,650.00 | 7,700.00 | 7,530.00 | 7,640.00 | 6,980.90 | 26,820 |
| 2021-11-08 | 7,550.00 | 7,660.00 | 7,450.00 | 7,650.00 | 6,990.03 | 44,040 |
| 2021-11-05 | 7,680.00 | 7,800.00 | 7,560.00 | 7,610.00 | 6,953.49 | 33,095 |
| 2021-11-04 | 7,860.00 | 7,860.00 | 7,580.00 | 7,610.00 | 6,953.49 | 38,727 |
| 2021-11-03 | 7,770.00 | 7,920.00 | 7,710.00 | 7,710.00 | 7,044.86 | 18,947 |
| 2021-11-02 | 7,810.00 | 7,850.00 | 7,750.00 | 7,760.00 | 7,090.54 | 16,671 |
| 2021-11-01 | 7,710.00 | 7,820.00 | 7,700.00 | 7,750.00 | 7,081.41 | 22,897 |
| 2021-10-29 | 7,780.00 | 7,840.00 | 7,700.00 | 7,710.00 | 7,044.86 | 15,954 |
| 2021-10-28 | 7,890.00 | 7,920.00 | 7,750.00 | 7,820.00 | 7,145.37 | 17,311 |
| 2021-10-27 | 7,920.00 | 7,920.00 | 7,820.00 | 7,870.00 | 7,191.06 | 15,332 |
| 2021-10-26 | 7,870.00 | 7,930.00 | 7,820.00 | 7,870.00 | 7,191.06 | 18,012 |
| 2021-10-25 | 7,940.00 | 7,970.00 | 7,830.00 | 7,870.00 | 7,191.06 | 13,897 |
| 2021-10-22 | 7,970.00 | 8,060.00 | 7,790.00 | 7,940.00 | 7,255.02 | 16,831 |
| 2021-10-21 | 7,930.00 | 8,020.00 | 7,930.00 | 8,000.00 | 7,309.84 | 11,329 |
| 2021-10-20 | 8,000.00 | 8,100.00 | 7,950.00 | 7,990.00 | 7,300.70 | 21,680 |
| 2021-10-19 | 8,080.00 | 8,090.00 | 7,950.00 | 8,010.00 | 7,318.98 | 20,213 |
| 2021-10-18 | 8,100.00 | 8,110.00 | 7,910.00 | 8,040.00 | 7,346.39 | 27,091 |
| 2021-10-15 | 8,100.00 | 8,190.00 | 8,010.00 | 8,100.00 | 7,401.21 | 31,066 |
| 2021-10-14 | 7,700.00 | 8,090.00 | 7,700.00 | 8,000.00 | 7,309.84 | 48,997 |
← NewerPage 21 of 21 · 1,228 trading days
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.