Korea Arlico Pharm Co.,Ltd. (260660.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5,050.00 | 5,090.00 | 5,050.00 | 5,060.00 | 5,060.00 | 2,455 |
| 02 May 2024 | 5,040.00 | 5,090.00 | 5,030.00 | 5,080.00 | 5,080.00 | 6,628 |
| 30 Apr 2024 | 5,080.00 | 5,090.00 | 5,010.00 | 5,070.00 | 5,070.00 | 16,604 |
| 29 Apr 2024 | 5,080.00 | 5,100.00 | 5,050.00 | 5,080.00 | 5,080.00 | 5,329 |
| 26 Apr 2024 | 5,020.00 | 5,100.00 | 4,995.00 | 5,080.00 | 5,080.00 | 10,375 |
| 25 Apr 2024 | 5,050.00 | 5,050.00 | 5,000.00 | 5,020.00 | 5,020.00 | 8,603 |
| 24 Apr 2024 | 4,990.00 | 5,040.00 | 4,990.00 | 5,030.00 | 5,030.00 | 44,520 |
| 23 Apr 2024 | 5,070.00 | 5,080.00 | 4,985.00 | 4,990.00 | 4,990.00 | 24,719 |
| 22 Apr 2024 | 5,000.00 | 5,060.00 | 5,000.00 | 5,060.00 | 5,060.00 | 13,546 |
| 19 Apr 2024 | 5,030.00 | 5,030.00 | 4,985.00 | 5,000.00 | 5,000.00 | 12,533 |
| 18 Apr 2024 | 4,965.00 | 5,050.00 | 4,965.00 | 5,030.00 | 5,030.00 | 11,005 |
| 17 Apr 2024 | 5,020.00 | 5,070.00 | 5,010.00 | 5,040.00 | 5,040.00 | 6,112 |
| 16 Apr 2024 | 4,990.00 | 5,030.00 | 4,990.00 | 5,020.00 | 5,020.00 | 10,554 |
| 15 Apr 2024 | 5,040.00 | 5,040.00 | 5,000.00 | 5,030.00 | 5,030.00 | 16,552 |
| 12 Apr 2024 | 5,130.00 | 5,130.00 | 5,020.00 | 5,060.00 | 5,060.00 | 37,656 |
| 11 Apr 2024 | 5,140.00 | 5,240.00 | 5,060.00 | 5,120.00 | 5,120.00 | 13,352 |
| 09 Apr 2024 | 5,170.00 | 5,240.00 | 5,140.00 | 5,180.00 | 5,180.00 | 6,290 |
| 08 Apr 2024 | 5,220.00 | 5,230.00 | 5,150.00 | 5,170.00 | 5,170.00 | 7,605 |
| 05 Apr 2024 | 5,210.00 | 5,250.00 | 5,180.00 | 5,220.00 | 5,220.00 | 14,146 |
| 04 Apr 2024 | 5,260.00 | 5,300.00 | 5,210.00 | 5,250.00 | 5,250.00 | 8,106 |
| 03 Apr 2024 | 5,250.00 | 5,290.00 | 5,220.00 | 5,260.00 | 5,260.00 | 6,493 |
| 02 Apr 2024 | 5,310.00 | 5,330.00 | 5,240.00 | 5,300.00 | 5,300.00 | 11,731 |
| 01 Apr 2024 | 5,300.00 | 5,360.00 | 5,300.00 | 5,320.00 | 5,320.00 | 14,132 |
| 29 Mar 2024 | 5,420.00 | 5,420.00 | 5,330.00 | 5,330.00 | 5,330.00 | 6,353 |
| 28 Mar 2024 | 5,390.00 | 5,410.00 | 5,350.00 | 5,390.00 | 5,390.00 | 7,508 |
| 27 Mar 2024 | 5,430.00 | 5,450.00 | 5,370.00 | 5,390.00 | 5,390.00 | 7,911 |
| 26 Mar 2024 | 5,430.00 | 5,470.00 | 5,400.00 | 5,450.00 | 5,450.00 | 17,657 |
| 25 Mar 2024 | 5,400.00 | 5,490.00 | 5,360.00 | 5,450.00 | 5,450.00 | 37,600 |
| 22 Mar 2024 | 5,400.00 | 5,400.00 | 5,300.00 | 5,370.00 | 5,370.00 | 7,281 |
| 21 Mar 2024 | 5,330.00 | 5,390.00 | 5,290.00 | 5,370.00 | 5,370.00 | 14,885 |
| 20 Mar 2024 | 5,220.00 | 5,360.00 | 5,190.00 | 5,330.00 | 5,330.00 | 26,906 |
| 19 Mar 2024 | 5,210.00 | 5,260.00 | 5,160.00 | 5,190.00 | 5,190.00 | 11,258 |
| 18 Mar 2024 | 5,190.00 | 5,260.00 | 5,180.00 | 5,260.00 | 5,260.00 | 4,217 |
| 15 Mar 2024 | 5,260.00 | 5,260.00 | 5,140.00 | 5,190.00 | 5,190.00 | 15,573 |
| 14 Mar 2024 | 5,270.00 | 5,290.00 | 5,180.00 | 5,250.00 | 5,250.00 | 12,282 |
| 13 Mar 2024 | 5,360.00 | 5,360.00 | 5,250.00 | 5,270.00 | 5,270.00 | 14,515 |
| 12 Mar 2024 | 5,270.00 | 5,380.00 | 5,220.00 | 5,380.00 | 5,380.00 | 31,163 |
| 11 Mar 2024 | 5,160.00 | 5,270.00 | 5,160.00 | 5,240.00 | 5,240.00 | 19,092 |
| 08 Mar 2024 | 5,170.00 | 5,200.00 | 5,100.00 | 5,150.00 | 5,150.00 | 29,470 |
| 07 Mar 2024 | 5,230.00 | 5,230.00 | 5,140.00 | 5,170.00 | 5,170.00 | 15,705 |
| 06 Mar 2024 | 5,200.00 | 5,240.00 | 5,200.00 | 5,230.00 | 5,230.00 | 5,179 |
| 05 Mar 2024 | 5,250.00 | 5,300.00 | 5,190.00 | 5,240.00 | 5,240.00 | 15,734 |
| 04 Mar 2024 | 5,340.00 | 5,340.00 | 5,260.00 | 5,260.00 | 5,260.00 | 8,426 |
| 29 Feb 2024 | 5,340.00 | 5,340.00 | 5,290.00 | 5,300.00 | 5,300.00 | 5,869 |
| 28 Feb 2024 | 5,300.00 | 5,350.00 | 5,260.00 | 5,350.00 | 5,350.00 | 14,336 |
| 27 Feb 2024 | 5,400.00 | 5,400.00 | 5,260.00 | 5,300.00 | 5,300.00 | 21,458 |
| 26 Feb 2024 | 5,470.00 | 5,500.00 | 5,300.00 | 5,370.00 | 5,370.00 | 14,873 |
| 23 Feb 2024 | 5,420.00 | 5,420.00 | 5,340.00 | 5,360.00 | 5,360.00 | 7,709 |
| 22 Feb 2024 | 5,380.00 | 5,440.00 | 5,310.00 | 5,410.00 | 5,410.00 | 20,207 |
| 21 Feb 2024 | 5,370.00 | 5,400.00 | 5,290.00 | 5,400.00 | 5,400.00 | 34,672 |
| 20 Feb 2024 | 5,450.00 | 5,460.00 | 5,330.00 | 5,340.00 | 5,340.00 | 49,116 |
| 19 Feb 2024 | 5,380.00 | 5,480.00 | 5,380.00 | 5,450.00 | 5,450.00 | 17,596 |
| 16 Feb 2024 | 5,290.00 | 5,380.00 | 5,260.00 | 5,380.00 | 5,380.00 | 32,780 |
| 15 Feb 2024 | 5,360.00 | 5,380.00 | 5,190.00 | 5,270.00 | 5,270.00 | 79,578 |
| 14 Feb 2024 | 5,390.00 | 5,390.00 | 5,290.00 | 5,380.00 | 5,380.00 | 31,110 |
| 13 Feb 2024 | 5,410.00 | 5,440.00 | 5,380.00 | 5,400.00 | 5,400.00 | 28,944 |
| 08 Feb 2024 | 5,490.00 | 5,490.00 | 5,400.00 | 5,420.00 | 5,420.00 | 14,246 |
| 07 Feb 2024 | 5,500.00 | 5,510.00 | 5,390.00 | 5,430.00 | 5,430.00 | 23,192 |
| 06 Feb 2024 | 5,510.00 | 5,510.00 | 5,430.00 | 5,480.00 | 5,480.00 | 9,295 |
| 05 Feb 2024 | 5,540.00 | 5,540.00 | 5,450.00 | 5,480.00 | 5,480.00 | 13,277 |
| 02 Feb 2024 | 5,460.00 | 5,520.00 | 5,440.00 | 5,490.00 | 5,490.00 | 14,125 |
| 01 Feb 2024 | 5,410.00 | 5,470.00 | 5,390.00 | 5,460.00 | 5,460.00 | 13,397 |
| 31 Jan 2024 | 5,470.00 | 5,480.00 | 5,380.00 | 5,460.00 | 5,460.00 | 9,076 |
| 30 Jan 2024 | 5,460.00 | 5,500.00 | 5,300.00 | 5,460.00 | 5,460.00 | 21,885 |
| 29 Jan 2024 | 5,540.00 | 5,580.00 | 5,410.00 | 5,460.00 | 5,460.00 | 32,617 |
| 26 Jan 2024 | 5,480.00 | 5,540.00 | 5,440.00 | 5,520.00 | 5,520.00 | 22,214 |
| 25 Jan 2024 | 5,540.00 | 5,540.00 | 5,430.00 | 5,460.00 | 5,460.00 | 9,704 |
| 24 Jan 2024 | 5,480.00 | 5,550.00 | 5,480.00 | 5,530.00 | 5,530.00 | 8,197 |
| 23 Jan 2024 | 5,500.00 | 5,570.00 | 5,480.00 | 5,530.00 | 5,530.00 | 19,822 |
| 22 Jan 2024 | 5,550.00 | 5,590.00 | 5,410.00 | 5,490.00 | 5,490.00 | 19,763 |
| 19 Jan 2024 | 5,540.00 | 5,600.00 | 5,490.00 | 5,530.00 | 5,530.00 | 21,335 |
| 18 Jan 2024 | 5,480.00 | 5,530.00 | 5,400.00 | 5,530.00 | 5,530.00 | 17,407 |
| 17 Jan 2024 | 5,680.00 | 5,680.00 | 5,460.00 | 5,480.00 | 5,480.00 | 29,720 |
| 16 Jan 2024 | 5,650.00 | 5,680.00 | 5,580.00 | 5,590.00 | 5,590.00 | 20,524 |
| 15 Jan 2024 | 5,730.00 | 5,770.00 | 5,640.00 | 5,650.00 | 5,650.00 | 15,537 |
| 12 Jan 2024 | 5,780.00 | 5,810.00 | 5,730.00 | 5,730.00 | 5,730.00 | 21,256 |
| 11 Jan 2024 | 5,830.00 | 5,850.00 | 5,790.00 | 5,820.00 | 5,820.00 | 17,798 |
| 10 Jan 2024 | 5,840.00 | 5,900.00 | 5,790.00 | 5,800.00 | 5,800.00 | 19,652 |
| 09 Jan 2024 | 5,780.00 | 5,860.00 | 5,750.00 | 5,860.00 | 5,860.00 | 30,584 |
| 08 Jan 2024 | 5,810.00 | 5,830.00 | 5,740.00 | 5,790.00 | 5,790.00 | 11,885 |
| 05 Jan 2024 | 5,780.00 | 5,830.00 | 5,730.00 | 5,810.00 | 5,810.00 | 9,092 |
| 04 Jan 2024 | 5,800.00 | 5,840.00 | 5,740.00 | 5,780.00 | 5,780.00 | 19,081 |
| 03 Jan 2024 | 5,780.00 | 5,850.00 | 5,770.00 | 5,810.00 | 5,810.00 | 15,951 |
| 02 Jan 2024 | 5,700.00 | 5,830.00 | 5,680.00 | 5,780.00 | 5,780.00 | 15,322 |
| 28 Dec 2023 | 5,820.00 | 5,820.00 | 5,660.00 | 5,700.00 | 5,700.00 | 14,796 |
| 27 Dec 2023 | 5,620.00 | 5,780.00 | 5,590.00 | 5,710.00 | 5,710.00 | 36,388 |
| 27 Dec 2023 | 130 Dividend | |||||
| 26 Dec 2023 | 5,840.00 | 5,870.00 | 5,740.00 | 5,800.00 | 5,670.00 | 43,516 |
| 22 Dec 2023 | 5,730.00 | 5,840.00 | 5,680.00 | 5,840.00 | 5,709.10 | 33,106 |
| 21 Dec 2023 | 5,670.00 | 5,720.00 | 5,630.00 | 5,720.00 | 5,591.79 | 29,480 |
| 20 Dec 2023 | 5,680.00 | 5,750.00 | 5,670.00 | 5,680.00 | 5,552.69 | 18,915 |
| 19 Dec 2023 | 5,710.00 | 5,800.00 | 5,680.00 | 5,700.00 | 5,572.24 | 17,914 |
| 18 Dec 2023 | 5,710.00 | 5,730.00 | 5,660.00 | 5,730.00 | 5,601.57 | 15,116 |
| 15 Dec 2023 | 5,800.00 | 5,800.00 | 5,650.00 | 5,720.00 | 5,591.79 | 17,552 |
| 14 Dec 2023 | 5,710.00 | 5,770.00 | 5,680.00 | 5,720.00 | 5,591.79 | 28,987 |
| 13 Dec 2023 | 5,800.00 | 5,800.00 | 5,700.00 | 5,730.00 | 5,601.57 | 14,928 |
| 12 Dec 2023 | 5,820.00 | 5,830.00 | 5,720.00 | 5,800.00 | 5,670.00 | 25,861 |
| 11 Dec 2023 | 5,920.00 | 5,920.00 | 5,840.00 | 5,840.00 | 5,709.10 | 22,528 |
| 08 Dec 2023 | 5,860.00 | 5,950.00 | 5,850.00 | 5,920.00 | 5,787.31 | 11,201 |
| 07 Dec 2023 | 5,830.00 | 5,980.00 | 5,800.00 | 5,860.00 | 5,728.66 | 61,079 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.