Ahn-Gook Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9,690.00 | 10,030.00 | 9,640.00 | 9,940.00 | 9,940.00 | 39,113 |
| 2026-10-15 | 9,810.00 | 9,810.00 | 9,550.00 | 9,670.00 | 9,670.00 | 59,354 |
| 2026-10-14 | 10,000.00 | 10,000.00 | 9,700.00 | 9,850.00 | 9,850.00 | 15,220 |
| 2026-10-13 | 9,980.00 | 9,980.00 | 9,640.00 | 9,910.00 | 9,910.00 | 32,126 |
| 2026-10-12 | 10,140.00 | 10,140.00 | 9,940.00 | 9,940.00 | 9,940.00 | 34,656 |
| 2026-10-08 | 10,140.00 | 10,330.00 | 10,020.00 | 10,140.00 | 10,140.00 | 18,813 |
| 2026-10-07 | 9,990.00 | 10,350.00 | 9,870.00 | 10,210.00 | 10,210.00 | 48,612 |
| 2026-10-06 | 9,910.00 | 9,980.00 | 9,810.00 | 9,920.00 | 9,920.00 | 25,278 |
| 2026-10-02 | 10,100.00 | 10,180.00 | 9,810.00 | 9,810.00 | 9,810.00 | 37,540 |
| 2026-10-01 | 9,940.00 | 10,170.00 | 9,860.00 | 10,000.00 | 10,000.00 | 32,606 |
| 2026-09-30 | 9,960.00 | 10,060.00 | 9,870.00 | 9,990.00 | 9,990.00 | 15,428 |
| 2026-09-29 | 10,000.00 | 10,040.00 | 9,830.00 | 9,960.00 | 9,960.00 | 30,813 |
| 2026-09-28 | 10,040.00 | 10,080.00 | 9,950.00 | 9,970.00 | 9,970.00 | 47,113 |
| 2026-09-23 | 10,070.00 | 10,100.00 | 9,980.00 | 10,000.00 | 10,000.00 | 21,097 |
| 2026-09-22 | 9,980.00 | 10,050.00 | 9,960.00 | 10,030.00 | 10,030.00 | 14,417 |
| 2026-09-21 | 10,200.00 | 10,200.00 | 9,940.00 | 10,000.00 | 10,000.00 | 71,153 |
| 2026-09-18 | 10,250.00 | 10,330.00 | 10,110.00 | 10,290.00 | 10,290.00 | 14,863 |
| 2026-09-17 | 10,300.00 | 10,350.00 | 10,160.00 | 10,200.00 | 10,200.00 | 16,978 |
| 2026-09-16 | 10,200.00 | 10,300.00 | 10,100.00 | 10,190.00 | 10,190.00 | 10,439 |
| 2026-09-15 | 10,020.00 | 10,260.00 | 10,020.00 | 10,090.00 | 10,090.00 | 29,804 |
| 2026-09-14 | 10,200.00 | 10,240.00 | 10,050.00 | 10,050.00 | 10,050.00 | 32,856 |
| 2026-09-11 | 10,150.00 | 10,300.00 | 10,050.00 | 10,160.00 | 10,160.00 | 16,146 |
| 2026-09-10 | 10,090.00 | 10,300.00 | 9,960.00 | 10,150.00 | 10,150.00 | 31,479 |
| 2026-09-09 | 10,240.00 | 10,240.00 | 10,050.00 | 10,100.00 | 10,100.00 | 36,447 |
| 2026-09-08 | 10,660.00 | 10,660.00 | 10,240.00 | 10,240.00 | 10,240.00 | 43,710 |
| 2026-09-07 | 10,600.00 | 10,600.00 | 10,340.00 | 10,480.00 | 10,480.00 | 34,316 |
| 2026-09-04 | 10,890.00 | 10,890.00 | 10,490.00 | 10,490.00 | 10,490.00 | 56,003 |
| 2026-09-03 | 10,980.00 | 11,020.00 | 10,700.00 | 10,740.00 | 10,740.00 | 30,828 |
| 2026-09-02 | 11,020.00 | 11,060.00 | 10,820.00 | 10,980.00 | 10,980.00 | 25,238 |
| 2026-09-01 | 11,040.00 | 11,205.00 | 10,830.00 | 11,010.00 | 11,010.00 | 26,398 |
| 2026-08-31 | 10,910.00 | 11,060.00 | 10,710.00 | 11,010.00 | 11,010.00 | 33,626 |
| 2026-08-28 | 10,850.00 | 11,080.00 | 10,820.00 | 10,930.00 | 10,930.00 | 49,760 |
| 2026-08-27 | 11,170.00 | 11,190.00 | 10,760.00 | 10,850.00 | 10,850.00 | 45,695 |
| 2026-08-26 | 10,870.00 | 11,100.00 | 10,680.00 | 11,090.00 | 11,090.00 | 48,909 |
| 2026-08-25 | 10,720.00 | 10,950.00 | 10,500.00 | 10,810.00 | 10,810.00 | 42,559 |
| 2026-08-24 | 10,480.00 | 10,890.00 | 10,430.00 | 10,720.00 | 10,720.00 | 49,348 |
| 2026-08-21 | 10,830.00 | 10,830.00 | 10,250.00 | 10,370.00 | 10,370.00 | 98,575 |
| 2026-08-20 | 11,140.00 | 11,390.00 | 10,700.00 | 10,830.00 | 10,830.00 | 86,344 |
| 2026-08-19 | 10,720.00 | 11,390.00 | 10,600.00 | 10,990.00 | 10,990.00 | 100,908 |
| 2026-08-18 | 11,210.00 | 11,230.00 | 10,690.00 | 10,720.00 | 10,720.00 | 214,570 |
| 2026-08-14 | 12,500.00 | 12,560.00 | 11,720.00 | 11,830.00 | 11,830.00 | 232,003 |
| 2026-08-13 | 12,590.00 | 12,680.00 | 12,090.00 | 12,520.00 | 12,520.00 | 95,591 |
| 2026-08-12 | 13,230.00 | 13,230.00 | 12,400.00 | 12,600.00 | 12,600.00 | 165,862 |
| 2026-08-11 | 13,180.00 | 13,620.00 | 13,010.00 | 13,250.00 | 13,250.00 | 104,473 |
| 2026-08-10 | 12,930.00 | 13,650.00 | 12,870.00 | 13,160.00 | 13,160.00 | 217,393 |
| 2026-08-07 | 12,560.00 | 12,930.00 | 12,210.00 | 12,910.00 | 12,910.00 | 182,656 |
| 2026-08-06 | 11,050.00 | 12,810.00 | 11,010.00 | 12,560.00 | 12,560.00 | 413,927 |
| 2026-08-05 | 11,100.00 | 11,300.00 | 10,850.00 | 11,020.00 | 11,020.00 | 82,961 |
| 2026-08-04 | 10,500.00 | 11,030.00 | 10,500.00 | 11,030.00 | 11,030.00 | 40,073 |
| 2026-08-03 | 10,120.00 | 10,610.00 | 10,090.00 | 10,490.00 | 10,490.00 | 55,662 |
| 2026-07-31 | 9,990.00 | 10,260.00 | 9,960.00 | 10,210.00 | 10,210.00 | 60,300 |
| 2026-07-30 | 9,630.00 | 10,240.00 | 9,630.00 | 9,960.00 | 9,960.00 | 74,628 |
| 2026-07-29 | 10,540.00 | 10,640.00 | 9,790.00 | 9,950.00 | 9,950.00 | 125,867 |
| 2026-07-28 | 11,100.00 | 11,100.00 | 10,380.00 | 10,540.00 | 10,540.00 | 108,202 |
| 2026-07-27 | 11,470.00 | 11,720.00 | 11,100.00 | 11,180.00 | 11,180.00 | 58,347 |
| 2026-07-24 | 11,780.00 | 11,810.00 | 11,410.00 | 11,480.00 | 11,480.00 | 42,977 |
| 2026-07-23 | 11,560.00 | 11,890.00 | 11,260.00 | 11,730.00 | 11,730.00 | 69,763 |
| 2026-07-22 | 11,560.00 | 11,850.00 | 11,350.00 | 11,470.00 | 11,470.00 | 66,815 |
| 2026-07-21 | 11,340.00 | 11,560.00 | 11,160.00 | 11,560.00 | 11,560.00 | 50,150 |
| 2026-07-20 | 11,600.00 | 11,830.00 | 11,100.00 | 11,380.00 | 11,380.00 | 115,837 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 633.0000 KRW |
| 2024-12-27 | 440.0000 KRW |
| 2023-12-27 | 220.0000 KRW |
| 2022-12-28 | 220.0000 KRW |
| 2021-12-29 | 220.0000 KRW |
| 2020-12-29 | 220.0000 KRW |
| 2019-12-27 | 220.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.