Korea Arlico Pharm Co.,Ltd. (KOSDAQ:260660)
South Korea · Delayed Price · Currency is KRW 2,365.00
+130.00 (5.82%)
At close: Jul 31, 2026
Korea Arlico Pharm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,255.00 | 2,370.00 | 2,230.00 | 2,365.00 | 2,365.00 | 5.82% | 27,414 |
| Jul 30, 2026 | 2,165.00 | 2,360.00 | 2,150.00 | 2,235.00 | 2,235.00 | 2.52% | 55,256 |
| Jul 29, 2026 | 2,240.00 | 2,320.00 | 2,165.00 | 2,180.00 | 2,180.00 | -5.42% | 54,863 |
| Jul 28, 2026 | 2,310.00 | 2,355.00 | 2,220.00 | 2,305.00 | 2,305.00 | -1.91% | 30,073 |
| Jul 27, 2026 | 2,335.00 | 2,390.00 | 2,315.00 | 2,350.00 | 2,350.00 | 0.21% | 19,714 |
| Jul 24, 2026 | 2,350.00 | 2,360.00 | 2,270.00 | 2,345.00 | 2,345.00 | - | 20,777 |
| Jul 23, 2026 | 2,255.00 | 2,350.00 | 2,255.00 | 2,345.00 | 2,345.00 | 1.96% | 20,418 |
| Jul 22, 2026 | 2,305.00 | 2,350.00 | 2,250.00 | 2,300.00 | 2,300.00 | -0.22% | 28,952 |
| Jul 21, 2026 | 2,240.00 | 2,405.00 | 2,235.00 | 2,305.00 | 2,305.00 | 0.66% | 37,998 |
| Jul 20, 2026 | 2,355.00 | 2,510.00 | 2,225.00 | 2,290.00 | 2,290.00 | -4.38% | 93,188 |
| Jul 16, 2026 | 2,365.00 | 2,645.00 | 2,300.00 | 2,395.00 | 2,395.00 | 1.05% | 511,742 |
| Jul 15, 2026 | 2,325.00 | 2,395.00 | 2,210.00 | 2,370.00 | 2,370.00 | 4.87% | 63,973 |
| Jul 14, 2026 | 2,285.00 | 2,720.00 | 2,255.00 | 2,260.00 | 2,260.00 | -5.83% | 567,453 |
| Jul 13, 2026 | 2,355.00 | 2,500.00 | 2,300.00 | 2,400.00 | 2,400.00 | -3.42% | 65,810 |
| Jul 10, 2026 | 2,430.00 | 2,485.00 | 2,365.00 | 2,485.00 | 2,485.00 | 3.54% | 13,778 |
| Jul 9, 2026 | 2,380.00 | 2,460.00 | 2,320.00 | 2,400.00 | 2,400.00 | - | 33,670 |
| Jul 8, 2026 | 2,435.00 | 2,465.00 | 2,345.00 | 2,400.00 | 2,400.00 | -2.24% | 33,144 |
| Jul 7, 2026 | 2,455.00 | 2,510.00 | 2,375.00 | 2,455.00 | 2,455.00 | -0.81% | 32,844 |
| Jul 6, 2026 | 2,465.00 | 2,530.00 | 2,410.00 | 2,475.00 | 2,475.00 | -0.40% | 10,791 |
| Jul 3, 2026 | 2,455.00 | 2,485.00 | 2,370.00 | 2,485.00 | 2,485.00 | 1.22% | 31,742 |
| Jul 2, 2026 | 2,410.00 | 2,510.00 | 2,370.00 | 2,455.00 | 2,455.00 | -2.58% | 23,039 |
| Jul 1, 2026 | 2,480.00 | 2,570.00 | 2,380.00 | 2,520.00 | 2,520.00 | 2.02% | 30,289 |
| Jun 30, 2026 | 2,420.00 | 2,480.00 | 2,360.00 | 2,470.00 | 2,470.00 | 0.41% | 16,608 |
| Jun 29, 2026 | 2,340.00 | 2,460.00 | 2,265.00 | 2,460.00 | 2,460.00 | 4.68% | 42,807 |
| Jun 26, 2026 | 2,350.00 | 2,370.00 | 2,205.00 | 2,350.00 | 2,350.00 | -0.63% | 57,055 |
| Jun 25, 2026 | 2,350.00 | 2,425.00 | 2,250.00 | 2,365.00 | 2,365.00 | -1.05% | 37,000 |
| Jun 24, 2026 | 2,465.00 | 2,465.00 | 2,285.00 | 2,390.00 | 2,390.00 | -1.65% | 41,819 |
| Jun 23, 2026 | 2,535.00 | 2,545.00 | 2,350.00 | 2,430.00 | 2,430.00 | -4.89% | 78,821 |
| Jun 22, 2026 | 2,540.00 | 2,610.00 | 2,530.00 | 2,555.00 | 2,555.00 | -2.11% | 51,747 |
| Jun 19, 2026 | 2,625.00 | 2,710.00 | 2,520.00 | 2,610.00 | 2,610.00 | -0.57% | 148,156 |
| Jun 18, 2026 | 2,780.00 | 2,790.00 | 2,625.00 | 2,625.00 | 2,625.00 | -4.20% | 99,985 |
| Jun 17, 2026 | 2,680.00 | 3,150.00 | 2,615.00 | 2,740.00 | 2,740.00 | 3.01% | 873,257 |
| Jun 16, 2026 | 2,750.00 | 2,870.00 | 2,600.00 | 2,660.00 | 2,660.00 | -6.34% | 328,970 |
| Jun 15, 2026 | 2,810.00 | 3,345.00 | 2,730.00 | 2,840.00 | 2,840.00 | 9.86% | 1,419,734 |
| Jun 12, 2026 | 2,495.00 | 2,645.00 | 2,495.00 | 2,585.00 | 2,585.00 | 3.40% | 26,566 |
| Jun 11, 2026 | 2,490.00 | 2,500.00 | 2,415.00 | 2,500.00 | 2,500.00 | -0.20% | 30,590 |
| Jun 10, 2026 | 2,520.00 | 2,560.00 | 2,400.00 | 2,505.00 | 2,505.00 | 0.40% | 42,822 |
| Jun 9, 2026 | 2,400.00 | 2,575.00 | 2,400.00 | 2,495.00 | 2,495.00 | -0.40% | 43,128 |
| Jun 8, 2026 | 2,515.00 | 2,645.00 | 2,470.00 | 2,505.00 | 2,505.00 | -5.47% | 44,256 |
| Jun 5, 2026 | 2,695.00 | 2,695.00 | 2,565.00 | 2,650.00 | 2,650.00 | -0.56% | 73,876 |
| Jun 4, 2026 | 2,620.00 | 2,790.00 | 2,600.00 | 2,665.00 | 2,665.00 | -0.56% | 75,712 |
| Jun 2, 2026 | 2,705.00 | 2,780.00 | 2,600.00 | 2,680.00 | 2,680.00 | -3.60% | 62,608 |
| Jun 1, 2026 | 2,860.00 | 2,875.00 | 2,685.00 | 2,780.00 | 2,780.00 | -2.80% | 124,315 |
| May 29, 2026 | 3,040.00 | 3,100.00 | 2,800.00 | 2,860.00 | 2,860.00 | -3.87% | 113,941 |
| May 28, 2026 | 3,095.00 | 3,125.00 | 2,795.00 | 2,975.00 | 2,975.00 | -4.80% | 156,393 |
| May 27, 2026 | 3,155.00 | 3,300.00 | 3,050.00 | 3,125.00 | 3,125.00 | -1.73% | 58,725 |
| May 26, 2026 | 3,130.00 | 3,250.00 | 3,130.00 | 3,180.00 | 3,180.00 | 2.09% | 44,230 |
| May 22, 2026 | 3,090.00 | 3,355.00 | 3,090.00 | 3,115.00 | 3,115.00 | 0.81% | 29,300 |
| May 21, 2026 | 3,100.00 | 3,245.00 | 3,080.00 | 3,090.00 | 3,090.00 | -0.48% | 41,423 |
| May 20, 2026 | 3,195.00 | 3,225.00 | 3,100.00 | 3,105.00 | 3,105.00 | -2.66% | 43,230 |