Korea Arlico Pharm Co.,Ltd. (260660.KQ)
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 4,910.00 | 4,910.00 | 4,830.00 | 4,860.00 | 4,860.00 | 13,166 |
| Jun 25, 2024 | 4,890.00 | 4,930.00 | 4,835.00 | 4,860.00 | 4,860.00 | 9,492 |
| Jun 24, 2024 | 4,890.00 | 4,915.00 | 4,840.00 | 4,890.00 | 4,890.00 | 12,766 |
| Jun 21, 2024 | 4,930.00 | 4,990.00 | 4,890.00 | 4,890.00 | 4,890.00 | 16,164 |
| Jun 20, 2024 | 4,920.00 | 4,960.00 | 4,905.00 | 4,930.00 | 4,930.00 | 5,712 |
| Jun 19, 2024 | 4,965.00 | 5,000.00 | 4,915.00 | 4,965.00 | 4,965.00 | 24,462 |
| Jun 18, 2024 | 5,000.00 | 5,420.00 | 4,965.00 | 4,980.00 | 4,980.00 | 265,171 |
| Jun 17, 2024 | 4,990.00 | 4,995.00 | 4,960.00 | 4,990.00 | 4,990.00 | 5,830 |
| Jun 14, 2024 | 4,965.00 | 4,990.00 | 4,945.00 | 4,970.00 | 4,970.00 | 3,633 |
| Jun 13, 2024 | 4,970.00 | 5,310.00 | 4,910.00 | 4,965.00 | 4,965.00 | 68,653 |
| Jun 12, 2024 | 4,970.00 | 4,970.00 | 4,920.00 | 4,925.00 | 4,925.00 | 3,612 |
| Jun 11, 2024 | 4,935.00 | 4,935.00 | 4,885.00 | 4,920.00 | 4,920.00 | 9,872 |
| Jun 10, 2024 | 4,970.00 | 4,970.00 | 4,880.00 | 4,935.00 | 4,935.00 | 3,821 |
| Jun 07, 2024 | 4,925.00 | 4,925.00 | 4,895.00 | 4,925.00 | 4,925.00 | 10,179 |
| Jun 05, 2024 | 4,885.00 | 4,890.00 | 4,855.00 | 4,890.00 | 4,890.00 | 11,144 |
| Jun 04, 2024 | 4,920.00 | 4,920.00 | 4,830.00 | 4,885.00 | 4,885.00 | 29,120 |
| Jun 03, 2024 | 4,885.00 | 4,995.00 | 4,855.00 | 4,885.00 | 4,885.00 | 41,218 |
| May 31, 2024 | 4,865.00 | 4,890.00 | 4,865.00 | 4,885.00 | 4,885.00 | 11,633 |
| May 30, 2024 | 4,970.00 | 4,970.00 | 4,890.00 | 4,890.00 | 4,890.00 | 17,120 |
| May 29, 2024 | 5,030.00 | 5,040.00 | 4,945.00 | 4,970.00 | 4,970.00 | 24,249 |
| May 28, 2024 | 5,020.00 | 5,040.00 | 4,985.00 | 5,040.00 | 5,040.00 | 17,330 |
| May 27, 2024 | 5,030.00 | 5,050.00 | 5,020.00 | 5,050.00 | 5,050.00 | 4,560 |
| May 24, 2024 | 5,090.00 | 5,090.00 | 5,020.00 | 5,050.00 | 5,050.00 | 6,307 |
| May 23, 2024 | 5,070.00 | 5,090.00 | 5,050.00 | 5,070.00 | 5,070.00 | 6,065 |
| May 22, 2024 | 5,080.00 | 5,090.00 | 5,050.00 | 5,080.00 | 5,080.00 | 4,919 |
| May 21, 2024 | 5,060.00 | 5,080.00 | 5,040.00 | 5,080.00 | 5,080.00 | 5,043 |
| May 20, 2024 | 5,130.00 | 5,130.00 | 5,060.00 | 5,080.00 | 5,080.00 | 10,926 |
| May 17, 2024 | 5,150.00 | 5,160.00 | 5,050.00 | 5,130.00 | 5,130.00 | 12,014 |
| May 16, 2024 | 5,140.00 | 5,270.00 | 5,090.00 | 5,150.00 | 5,150.00 | 17,866 |
| May 14, 2024 | 5,110.00 | 5,170.00 | 5,110.00 | 5,140.00 | 5,140.00 | 2,157 |
| May 13, 2024 | 5,180.00 | 5,210.00 | 5,090.00 | 5,110.00 | 5,110.00 | 7,846 |
| May 10, 2024 | 5,150.00 | 5,210.00 | 5,130.00 | 5,180.00 | 5,180.00 | 4,868 |
| May 09, 2024 | 5,100.00 | 5,200.00 | 5,090.00 | 5,150.00 | 5,150.00 | 13,265 |
| May 08, 2024 | 5,040.00 | 5,100.00 | 5,040.00 | 5,100.00 | 5,100.00 | 6,322 |
| May 07, 2024 | 5,070.00 | 5,100.00 | 5,070.00 | 5,090.00 | 5,090.00 | 8,246 |
| May 03, 2024 | 5,050.00 | 5,090.00 | 5,050.00 | 5,060.00 | 5,060.00 | 2,455 |
| May 02, 2024 | 5,040.00 | 5,090.00 | 5,030.00 | 5,080.00 | 5,080.00 | 6,628 |
| Apr 30, 2024 | 5,080.00 | 5,090.00 | 5,010.00 | 5,070.00 | 5,070.00 | 16,604 |
| Apr 29, 2024 | 5,080.00 | 5,100.00 | 5,050.00 | 5,080.00 | 5,080.00 | 5,329 |
| Apr 26, 2024 | 5,020.00 | 5,100.00 | 4,995.00 | 5,080.00 | 5,080.00 | 10,375 |
| Apr 25, 2024 | 5,050.00 | 5,050.00 | 5,000.00 | 5,020.00 | 5,020.00 | 8,603 |
| Apr 24, 2024 | 4,990.00 | 5,040.00 | 4,990.00 | 5,030.00 | 5,030.00 | 44,520 |
| Apr 23, 2024 | 5,070.00 | 5,080.00 | 4,985.00 | 4,990.00 | 4,990.00 | 24,719 |
| Apr 22, 2024 | 5,000.00 | 5,060.00 | 5,000.00 | 5,060.00 | 5,060.00 | 13,546 |
| Apr 19, 2024 | 5,030.00 | 5,030.00 | 4,985.00 | 5,000.00 | 5,000.00 | 12,533 |
| Apr 18, 2024 | 4,965.00 | 5,050.00 | 4,965.00 | 5,030.00 | 5,030.00 | 11,005 |
| Apr 17, 2024 | 5,020.00 | 5,070.00 | 5,010.00 | 5,040.00 | 5,040.00 | 6,112 |
| Apr 16, 2024 | 4,990.00 | 5,030.00 | 4,990.00 | 5,020.00 | 5,020.00 | 10,554 |
| Apr 15, 2024 | 5,040.00 | 5,040.00 | 5,000.00 | 5,030.00 | 5,030.00 | 16,552 |
| Apr 12, 2024 | 5,130.00 | 5,130.00 | 5,020.00 | 5,060.00 | 5,060.00 | 37,656 |
| Apr 11, 2024 | 5,140.00 | 5,240.00 | 5,060.00 | 5,120.00 | 5,120.00 | 13,352 |
| Apr 09, 2024 | 5,170.00 | 5,240.00 | 5,140.00 | 5,180.00 | 5,180.00 | 6,290 |
| Apr 08, 2024 | 5,220.00 | 5,230.00 | 5,150.00 | 5,170.00 | 5,170.00 | 7,605 |
| Apr 05, 2024 | 5,210.00 | 5,250.00 | 5,180.00 | 5,220.00 | 5,220.00 | 14,146 |
| Apr 04, 2024 | 5,260.00 | 5,300.00 | 5,210.00 | 5,250.00 | 5,250.00 | 8,106 |
| Apr 03, 2024 | 5,250.00 | 5,290.00 | 5,220.00 | 5,260.00 | 5,260.00 | 6,493 |
| Apr 02, 2024 | 5,310.00 | 5,330.00 | 5,240.00 | 5,300.00 | 5,300.00 | 11,731 |
| Apr 01, 2024 | 5,300.00 | 5,360.00 | 5,300.00 | 5,320.00 | 5,320.00 | 14,132 |
| Mar 29, 2024 | 5,420.00 | 5,420.00 | 5,330.00 | 5,330.00 | 5,330.00 | 6,353 |
| Mar 28, 2024 | 5,390.00 | 5,410.00 | 5,350.00 | 5,390.00 | 5,390.00 | 7,508 |
| Mar 27, 2024 | 5,430.00 | 5,450.00 | 5,370.00 | 5,390.00 | 5,390.00 | 7,911 |
| Mar 26, 2024 | 5,430.00 | 5,470.00 | 5,400.00 | 5,450.00 | 5,450.00 | 17,657 |
| Mar 25, 2024 | 5,400.00 | 5,490.00 | 5,360.00 | 5,450.00 | 5,450.00 | 37,600 |
| Mar 22, 2024 | 5,400.00 | 5,400.00 | 5,300.00 | 5,370.00 | 5,370.00 | 7,281 |
| Mar 21, 2024 | 5,330.00 | 5,390.00 | 5,290.00 | 5,370.00 | 5,370.00 | 14,885 |
| Mar 20, 2024 | 5,220.00 | 5,360.00 | 5,190.00 | 5,330.00 | 5,330.00 | 26,906 |
| Mar 19, 2024 | 5,210.00 | 5,260.00 | 5,160.00 | 5,190.00 | 5,190.00 | 11,258 |
| Mar 18, 2024 | 5,190.00 | 5,260.00 | 5,180.00 | 5,260.00 | 5,260.00 | 4,217 |
| Mar 15, 2024 | 5,260.00 | 5,260.00 | 5,140.00 | 5,190.00 | 5,190.00 | 15,573 |
| Mar 14, 2024 | 5,270.00 | 5,290.00 | 5,180.00 | 5,250.00 | 5,250.00 | 12,282 |
| Mar 13, 2024 | 5,360.00 | 5,360.00 | 5,250.00 | 5,270.00 | 5,270.00 | 14,515 |
| Mar 12, 2024 | 5,270.00 | 5,380.00 | 5,220.00 | 5,380.00 | 5,380.00 | 31,163 |
| Mar 11, 2024 | 5,160.00 | 5,270.00 | 5,160.00 | 5,240.00 | 5,240.00 | 19,092 |
| Mar 08, 2024 | 5,170.00 | 5,200.00 | 5,100.00 | 5,150.00 | 5,150.00 | 29,470 |
| Mar 07, 2024 | 5,230.00 | 5,230.00 | 5,140.00 | 5,170.00 | 5,170.00 | 15,705 |
| Mar 06, 2024 | 5,200.00 | 5,240.00 | 5,200.00 | 5,230.00 | 5,230.00 | 5,179 |
| Mar 05, 2024 | 5,250.00 | 5,300.00 | 5,190.00 | 5,240.00 | 5,240.00 | 15,734 |
| Mar 04, 2024 | 5,340.00 | 5,340.00 | 5,260.00 | 5,260.00 | 5,260.00 | 8,426 |
| Feb 29, 2024 | 5,340.00 | 5,340.00 | 5,290.00 | 5,300.00 | 5,300.00 | 5,869 |
| Feb 28, 2024 | 5,300.00 | 5,350.00 | 5,260.00 | 5,350.00 | 5,350.00 | 14,336 |
| Feb 27, 2024 | 5,400.00 | 5,400.00 | 5,260.00 | 5,300.00 | 5,300.00 | 21,458 |
| Feb 26, 2024 | 5,470.00 | 5,500.00 | 5,300.00 | 5,370.00 | 5,370.00 | 14,873 |
| Feb 23, 2024 | 5,420.00 | 5,420.00 | 5,340.00 | 5,360.00 | 5,360.00 | 7,709 |
| Feb 22, 2024 | 5,380.00 | 5,440.00 | 5,310.00 | 5,410.00 | 5,410.00 | 20,207 |
| Feb 21, 2024 | 5,370.00 | 5,400.00 | 5,290.00 | 5,400.00 | 5,400.00 | 34,672 |
| Feb 20, 2024 | 5,450.00 | 5,460.00 | 5,330.00 | 5,340.00 | 5,340.00 | 49,116 |
| Feb 19, 2024 | 5,380.00 | 5,480.00 | 5,380.00 | 5,450.00 | 5,450.00 | 17,596 |
| Feb 16, 2024 | 5,290.00 | 5,380.00 | 5,260.00 | 5,380.00 | 5,380.00 | 32,780 |
| Feb 15, 2024 | 5,360.00 | 5,380.00 | 5,190.00 | 5,270.00 | 5,270.00 | 79,578 |
| Feb 14, 2024 | 5,390.00 | 5,390.00 | 5,290.00 | 5,380.00 | 5,380.00 | 31,110 |
| Feb 13, 2024 | 5,410.00 | 5,440.00 | 5,380.00 | 5,400.00 | 5,400.00 | 28,944 |
| Feb 08, 2024 | 5,490.00 | 5,490.00 | 5,400.00 | 5,420.00 | 5,420.00 | 14,246 |
| Feb 07, 2024 | 5,500.00 | 5,510.00 | 5,390.00 | 5,430.00 | 5,430.00 | 23,192 |
| Feb 06, 2024 | 5,510.00 | 5,510.00 | 5,430.00 | 5,480.00 | 5,480.00 | 9,295 |
| Feb 05, 2024 | 5,540.00 | 5,540.00 | 5,450.00 | 5,480.00 | 5,480.00 | 13,277 |
| Feb 02, 2024 | 5,460.00 | 5,520.00 | 5,440.00 | 5,490.00 | 5,490.00 | 14,125 |
| Feb 01, 2024 | 5,410.00 | 5,470.00 | 5,390.00 | 5,460.00 | 5,460.00 | 13,397 |
| Jan 31, 2024 | 5,470.00 | 5,480.00 | 5,380.00 | 5,460.00 | 5,460.00 | 9,076 |
| Jan 30, 2024 | 5,460.00 | 5,500.00 | 5,300.00 | 5,460.00 | 5,460.00 | 21,885 |
| Jan 29, 2024 | 5,540.00 | 5,580.00 | 5,410.00 | 5,460.00 | 5,460.00 | 32,617 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.