Skip to main content
Korea Arlico Pharm Co.,Ltd. (KOSDAQ:260660)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,855.00
+105.00 (2.80%)
At close: Dec 5, 2025

Korea Arlico Pharm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,750.003,920.003,750.003,855.003,855.002.80%62,132
Dec 4, 20253,820.003,820.003,740.003,750.003,750.00-1.83%24,964
Dec 3, 20253,820.003,820.003,740.003,820.003,820.00-20,501
Dec 2, 20253,785.003,820.003,750.003,820.003,820.000.13%11,990
Dec 1, 20253,815.003,840.003,770.003,815.003,815.00-24,742
Nov 28, 20253,740.003,835.003,720.003,815.003,815.002.14%50,230
Nov 27, 20253,705.003,780.003,690.003,735.003,735.00-35,219
Nov 26, 20253,585.003,780.003,585.003,735.003,735.004.33%56,697
Nov 25, 20253,615.003,690.003,575.003,580.003,580.00-0.42%22,012
Nov 24, 20253,700.003,715.003,580.003,595.003,595.00-2.57%41,179
Nov 21, 20253,750.003,750.003,655.003,690.003,690.00-2.12%15,672
Nov 20, 20253,720.003,800.003,710.003,770.003,770.001.21%44,830
Nov 19, 20253,700.003,760.003,665.003,725.003,725.00-0.13%19,148
Nov 18, 20253,800.003,830.003,725.003,730.003,730.00-2.61%24,335
Nov 17, 20253,885.003,885.003,815.003,830.003,830.00-1.42%36,467
Nov 14, 20253,895.003,960.003,820.003,885.003,885.00-0.26%64,033
Nov 13, 20253,850.003,960.003,815.003,895.003,895.001.17%87,889
Nov 12, 20253,755.003,860.003,755.003,850.003,850.003.22%56,754
Nov 11, 20253,670.003,800.003,670.003,730.003,730.001.63%23,144
Nov 10, 20253,620.003,730.003,610.003,670.003,670.001.38%43,608
Nov 7, 20253,745.003,790.003,580.003,620.003,620.00-3.08%66,338
Nov 6, 20253,700.003,740.003,660.003,735.003,735.000.95%29,507
Nov 5, 20253,690.003,715.003,555.003,700.003,700.000.41%64,390
Nov 4, 20253,680.003,755.003,610.003,685.003,685.000.55%44,385
Nov 3, 20253,750.003,785.003,655.003,665.003,665.00-2.27%62,419
Oct 31, 20253,740.003,795.003,680.003,750.003,750.000.27%28,611
Oct 30, 20253,835.003,850.003,720.003,740.003,740.00-1.84%64,414
Oct 29, 20253,860.003,895.003,800.003,810.003,810.00-2.18%102,668
Oct 28, 20253,855.003,915.003,855.003,895.003,895.000.26%31,242
Oct 27, 20253,830.003,900.003,825.003,885.003,885.001.44%70,636
Oct 24, 20253,900.003,900.003,815.003,830.003,830.00-0.78%30,664
Oct 23, 20253,880.003,895.003,830.003,860.003,860.00-0.64%28,265
Oct 22, 20253,895.003,895.003,820.003,885.003,885.000.26%33,645
Oct 21, 20253,845.003,905.003,845.003,875.003,875.00-0.13%32,758
Oct 20, 20253,900.003,900.003,810.003,880.003,880.000.78%36,025
Oct 17, 20253,950.003,950.003,805.003,850.003,850.00-1.28%46,872
Oct 16, 20253,915.003,960.003,885.003,900.003,900.00-1.14%22,589
Oct 15, 20253,900.003,955.003,845.003,945.003,945.002.20%30,775
Oct 14, 20253,925.003,985.003,845.003,860.003,860.00-2.15%52,682
Oct 13, 20253,945.003,965.003,860.003,945.003,945.00-46,528
Oct 10, 20254,130.004,135.003,910.003,945.003,945.00-4.01%77,404
Oct 2, 20254,195.004,195.004,055.004,110.004,110.001.11%32,858
Oct 1, 20254,040.004,150.004,040.004,065.004,065.00-0.49%29,828
Sep 30, 20254,150.004,160.004,055.004,085.004,085.00-1.57%20,108
Sep 29, 20254,130.004,170.004,100.004,150.004,150.001.22%19,516
Sep 26, 20254,205.004,205.004,095.004,100.004,100.00-2.50%60,280
Sep 25, 20254,245.004,265.004,175.004,205.004,205.00-2.10%103,242
Sep 24, 20254,400.004,400.004,225.004,295.004,295.00-1.83%72,185
Sep 23, 20254,390.004,430.004,320.004,375.004,375.00-0.79%47,853
Sep 22, 20254,440.004,500.004,360.004,410.004,410.00-0.23%37,686
Sep 19, 20254,395.004,490.004,350.004,420.004,420.001.38%46,225
Sep 18, 20254,320.004,360.004,270.004,360.004,360.000.93%26,851
Sep 17, 20254,360.004,360.004,290.004,320.004,320.00-0.80%36,493
Sep 16, 20254,285.004,370.004,285.004,355.004,355.001.04%38,885
Sep 15, 20254,350.004,350.004,265.004,310.004,310.00-0.92%52,316
Sep 12, 20254,380.004,380.004,340.004,350.004,350.00-30,041
Sep 11, 20254,380.004,425.004,335.004,350.004,350.00-0.68%44,257
Sep 10, 20254,360.004,425.004,360.004,380.004,380.000.46%16,311
Sep 9, 20254,385.004,500.004,345.004,360.004,360.00-0.57%28,240
Sep 8, 20254,355.004,440.004,355.004,385.004,385.000.80%29,393
Sep 5, 20254,345.004,415.004,300.004,350.004,350.000.12%28,669
Sep 4, 20254,275.004,360.004,275.004,345.004,345.001.64%16,571
Sep 3, 20254,300.004,360.004,250.004,275.004,275.00-0.47%36,054
Sep 2, 20254,275.004,365.004,270.004,295.004,295.000.59%44,635
Sep 1, 20254,475.004,475.004,250.004,270.004,270.00-4.58%156,282
Aug 29, 20254,555.004,590.004,475.004,475.004,475.00-1.76%36,361
Aug 28, 20254,550.004,620.004,535.004,555.004,555.000.11%115,500
Aug 27, 20254,515.004,565.004,450.004,550.004,550.000.78%51,561
Aug 26, 20254,505.004,685.004,485.004,515.004,515.00-1.10%417,716
Aug 25, 20254,565.004,620.004,420.004,565.004,565.00-145,665
Aug 22, 20254,485.004,610.004,485.004,565.004,565.001.78%41,757
Aug 21, 20254,430.004,522.004,430.004,485.004,485.000.79%37,684
Aug 20, 20254,515.004,515.004,370.004,450.004,450.00-1.55%58,425
Aug 19, 20254,480.004,520.004,410.004,520.004,520.000.44%49,494
Aug 18, 20254,535.004,545.004,440.004,500.004,500.000.22%47,854
Aug 14, 20254,440.004,545.004,440.004,490.004,490.000.90%68,838
Aug 13, 20254,415.004,550.004,415.004,450.004,450.000.79%48,816
Aug 12, 20254,485.004,505.004,400.004,415.004,415.00-0.67%43,186
Aug 11, 20254,505.004,530.004,440.004,445.004,445.00-1.33%45,044
Aug 8, 20254,485.004,545.004,485.004,505.004,505.000.45%42,901
Aug 7, 20254,510.004,600.004,485.004,485.004,485.00-0.44%79,140
Aug 6, 20254,530.004,615.004,505.004,505.004,505.00-1.42%38,410
Aug 5, 20254,475.004,635.004,475.004,570.004,570.001.56%64,310
Aug 4, 20254,400.004,520.004,340.004,500.004,500.003.33%40,573
Aug 1, 20254,470.004,500.004,355.004,355.004,355.00-3.86%98,417
Jul 31, 20254,490.004,540.004,455.004,530.004,530.001.00%66,479
Jul 30, 20254,410.004,510.004,410.004,485.004,485.000.79%62,285
Jul 29, 20254,400.004,495.004,330.004,450.004,450.000.56%55,222
Jul 28, 20254,530.004,540.004,400.004,425.004,425.00-2.32%101,025
Jul 25, 20254,590.004,595.004,520.004,530.004,530.00-1.31%56,242
Jul 24, 20254,560.004,665.004,545.004,590.004,590.00-71,030
Jul 23, 20254,610.004,725.004,520.004,590.004,590.000.55%206,099
Jul 22, 20254,640.004,735.004,545.004,565.004,565.00-2.04%127,795
Jul 21, 20254,710.004,795.004,625.004,660.004,660.00-0.85%188,391
Jul 18, 20254,790.004,800.004,650.004,700.004,700.00-2.29%224,914
Jul 17, 20254,450.005,140.004,450.004,810.004,810.007.25%3,744,386
Jul 16, 20254,565.004,590.004,460.004,485.004,485.00-1.75%56,368
Jul 15, 20254,500.004,570.004,495.004,565.004,565.000.66%63,453
Jul 14, 20254,615.004,620.004,535.004,535.004,535.00-1.31%59,635
Jul 11, 20254,610.004,640.004,540.004,595.004,595.00-0.33%94,059