Korea Arlico Pharm Co.,Ltd. (KOSDAQ:260660)
South Korea · Delayed Price · Currency is KRW 4,320.00
-35.00 (-0.80%)
At close: Sep 17, 2025
Korea Arlico Pharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4,395.00 | 4,490.00 | 4,350.00 | 4,420.00 | 4,420.00 | 1.38% | 46,223 |
| Sep 18, 2025 | 4,320.00 | 4,360.00 | 4,270.00 | 4,360.00 | 4,360.00 | 0.93% | 26,851 |
| Sep 17, 2025 | 4,360.00 | 4,360.00 | 4,290.00 | 4,320.00 | 4,320.00 | -0.80% | 36,493 |
| Sep 16, 2025 | 4,285.00 | 4,370.00 | 4,285.00 | 4,355.00 | 4,355.00 | 1.04% | 38,885 |
| Sep 15, 2025 | 4,350.00 | 4,350.00 | 4,265.00 | 4,310.00 | 4,310.00 | -0.92% | 52,316 |
| Sep 12, 2025 | 4,380.00 | 4,380.00 | 4,340.00 | 4,350.00 | 4,350.00 | - | 30,041 |
| Sep 11, 2025 | 4,380.00 | 4,425.00 | 4,335.00 | 4,350.00 | 4,350.00 | -0.68% | 44,257 |
| Sep 10, 2025 | 4,360.00 | 4,425.00 | 4,360.00 | 4,380.00 | 4,380.00 | 0.46% | 16,311 |
| Sep 9, 2025 | 4,385.00 | 4,500.00 | 4,345.00 | 4,360.00 | 4,360.00 | -0.57% | 28,240 |
| Sep 8, 2025 | 4,355.00 | 4,440.00 | 4,355.00 | 4,385.00 | 4,385.00 | 0.80% | 29,393 |
| Sep 5, 2025 | 4,345.00 | 4,415.00 | 4,300.00 | 4,350.00 | 4,350.00 | 0.12% | 28,669 |
| Sep 4, 2025 | 4,275.00 | 4,360.00 | 4,275.00 | 4,345.00 | 4,345.00 | 1.64% | 16,571 |
| Sep 3, 2025 | 4,300.00 | 4,360.00 | 4,250.00 | 4,275.00 | 4,275.00 | -0.47% | 36,054 |
| Sep 2, 2025 | 4,275.00 | 4,365.00 | 4,270.00 | 4,295.00 | 4,295.00 | 0.59% | 44,635 |
| Sep 1, 2025 | 4,475.00 | 4,475.00 | 4,250.00 | 4,270.00 | 4,270.00 | -4.58% | 156,282 |
| Aug 29, 2025 | 4,555.00 | 4,590.00 | 4,475.00 | 4,475.00 | 4,475.00 | -1.76% | 36,361 |
| Aug 28, 2025 | 4,550.00 | 4,620.00 | 4,535.00 | 4,555.00 | 4,555.00 | 0.11% | 115,500 |
| Aug 27, 2025 | 4,515.00 | 4,565.00 | 4,450.00 | 4,550.00 | 4,550.00 | 0.78% | 51,561 |
| Aug 26, 2025 | 4,505.00 | 4,685.00 | 4,485.00 | 4,515.00 | 4,515.00 | -1.10% | 417,716 |
| Aug 25, 2025 | 4,565.00 | 4,620.00 | 4,420.00 | 4,565.00 | 4,565.00 | - | 145,665 |
| Aug 22, 2025 | 4,485.00 | 4,610.00 | 4,485.00 | 4,565.00 | 4,565.00 | 1.78% | 41,757 |
| Aug 21, 2025 | 4,430.00 | 4,522.00 | 4,430.00 | 4,485.00 | 4,485.00 | 0.79% | 37,684 |
| Aug 20, 2025 | 4,515.00 | 4,515.00 | 4,370.00 | 4,450.00 | 4,450.00 | -1.55% | 58,425 |
| Aug 19, 2025 | 4,480.00 | 4,520.00 | 4,410.00 | 4,520.00 | 4,520.00 | 0.44% | 49,494 |
| Aug 18, 2025 | 4,535.00 | 4,545.00 | 4,440.00 | 4,500.00 | 4,500.00 | 0.22% | 47,854 |
| Aug 14, 2025 | 4,440.00 | 4,545.00 | 4,440.00 | 4,490.00 | 4,490.00 | 0.90% | 68,838 |
| Aug 13, 2025 | 4,415.00 | 4,550.00 | 4,415.00 | 4,450.00 | 4,450.00 | 0.79% | 48,816 |
| Aug 12, 2025 | 4,485.00 | 4,505.00 | 4,400.00 | 4,415.00 | 4,415.00 | -0.67% | 43,186 |
| Aug 11, 2025 | 4,505.00 | 4,530.00 | 4,440.00 | 4,445.00 | 4,445.00 | -1.33% | 45,044 |
| Aug 8, 2025 | 4,485.00 | 4,545.00 | 4,485.00 | 4,505.00 | 4,505.00 | 0.45% | 42,901 |
| Aug 7, 2025 | 4,510.00 | 4,600.00 | 4,485.00 | 4,485.00 | 4,485.00 | -0.44% | 79,140 |
| Aug 6, 2025 | 4,530.00 | 4,615.00 | 4,505.00 | 4,505.00 | 4,505.00 | -1.42% | 38,410 |
| Aug 5, 2025 | 4,475.00 | 4,635.00 | 4,475.00 | 4,570.00 | 4,570.00 | 1.56% | 64,310 |
| Aug 4, 2025 | 4,400.00 | 4,520.00 | 4,340.00 | 4,500.00 | 4,500.00 | 3.33% | 40,573 |
| Aug 1, 2025 | 4,470.00 | 4,500.00 | 4,355.00 | 4,355.00 | 4,355.00 | -3.86% | 98,417 |
| Jul 31, 2025 | 4,490.00 | 4,540.00 | 4,455.00 | 4,530.00 | 4,530.00 | 1.00% | 66,479 |
| Jul 30, 2025 | 4,410.00 | 4,510.00 | 4,410.00 | 4,485.00 | 4,485.00 | 0.79% | 62,285 |
| Jul 29, 2025 | 4,400.00 | 4,495.00 | 4,330.00 | 4,450.00 | 4,450.00 | 0.56% | 55,222 |
| Jul 28, 2025 | 4,530.00 | 4,540.00 | 4,400.00 | 4,425.00 | 4,425.00 | -2.32% | 101,025 |
| Jul 25, 2025 | 4,590.00 | 4,595.00 | 4,520.00 | 4,530.00 | 4,530.00 | -1.31% | 56,242 |
| Jul 24, 2025 | 4,560.00 | 4,665.00 | 4,545.00 | 4,590.00 | 4,590.00 | - | 71,030 |
| Jul 23, 2025 | 4,610.00 | 4,725.00 | 4,520.00 | 4,590.00 | 4,590.00 | 0.55% | 206,099 |
| Jul 22, 2025 | 4,640.00 | 4,735.00 | 4,545.00 | 4,565.00 | 4,565.00 | -2.04% | 127,795 |
| Jul 21, 2025 | 4,710.00 | 4,795.00 | 4,625.00 | 4,660.00 | 4,660.00 | -0.85% | 188,391 |
| Jul 18, 2025 | 4,790.00 | 4,800.00 | 4,650.00 | 4,700.00 | 4,700.00 | -2.29% | 224,914 |
| Jul 17, 2025 | 4,450.00 | 5,140.00 | 4,450.00 | 4,810.00 | 4,810.00 | 7.25% | 3,744,386 |
| Jul 16, 2025 | 4,565.00 | 4,590.00 | 4,460.00 | 4,485.00 | 4,485.00 | -1.75% | 56,368 |
| Jul 15, 2025 | 4,500.00 | 4,570.00 | 4,495.00 | 4,565.00 | 4,565.00 | 0.66% | 63,453 |
| Jul 14, 2025 | 4,615.00 | 4,620.00 | 4,535.00 | 4,535.00 | 4,535.00 | -1.31% | 59,635 |
| Jul 11, 2025 | 4,610.00 | 4,640.00 | 4,540.00 | 4,595.00 | 4,595.00 | -0.33% | 94,059 |