Ahn-Gook Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7,590.00 | 7,830.00 | 7,590.00 | 7,800.00 | 6,778.28 | 28,164 |
| 2024-07-23 | 7,520.00 | 7,620.00 | 7,520.00 | 7,590.00 | 6,595.79 | 28,959 |
| 2024-07-22 | 7,710.00 | 7,710.00 | 7,460.00 | 7,580.00 | 6,587.10 | 31,450 |
| 2024-07-19 | 7,660.00 | 7,750.00 | 7,640.00 | 7,710.00 | 6,700.07 | 12,786 |
| 2024-07-18 | 7,640.00 | 7,760.00 | 7,640.00 | 7,680.00 | 6,674.00 | 14,458 |
| 2024-07-17 | 7,620.00 | 7,720.00 | 7,610.00 | 7,700.00 | 6,691.38 | 11,082 |
| 2024-07-16 | 7,640.00 | 7,700.00 | 7,610.00 | 7,630.00 | 6,630.55 | 9,249 |
| 2024-07-15 | 7,650.00 | 7,740.00 | 7,580.00 | 7,640.00 | 6,639.24 | 16,840 |
| 2024-07-12 | 7,600.00 | 7,790.00 | 7,570.00 | 7,600.00 | 6,604.48 | 40,455 |
| 2024-07-11 | 7,570.00 | 7,630.00 | 7,530.00 | 7,610.00 | 6,613.17 | 20,775 |
| 2024-07-10 | 7,530.00 | 7,580.00 | 7,490.00 | 7,580.00 | 6,587.10 | 13,771 |
| 2024-07-09 | 7,410.00 | 7,520.00 | 7,410.00 | 7,520.00 | 6,534.96 | 22,594 |
| 2024-07-08 | 7,350.00 | 7,420.00 | 7,350.00 | 7,420.00 | 6,448.05 | 7,465 |
| 2024-07-05 | 7,300.00 | 7,400.00 | 7,300.00 | 7,350.00 | 6,387.22 | 9,759 |
| 2024-07-04 | 7,300.00 | 7,340.00 | 7,300.00 | 7,330.00 | 6,369.84 | 3,652 |
| 2024-07-03 | 7,350.00 | 7,360.00 | 7,300.00 | 7,350.00 | 6,387.22 | 11,451 |
| 2024-07-02 | 7,420.00 | 7,470.00 | 7,360.00 | 7,360.00 | 6,395.91 | 14,393 |
| 2024-07-01 | 7,360.00 | 7,490.00 | 7,360.00 | 7,460.00 | 6,482.81 | 14,529 |
| 2024-06-28 | 7,350.00 | 7,430.00 | 7,340.00 | 7,410.00 | 6,439.36 | 8,396 |
| 2024-06-27 | 7,390.00 | 7,450.00 | 7,350.00 | 7,380.00 | 6,413.29 | 14,516 |
| 2024-06-26 | 7,490.00 | 7,550.00 | 7,410.00 | 7,440.00 | 6,465.43 | 4,907 |
| 2024-06-25 | 7,440.00 | 7,490.00 | 7,370.00 | 7,450.00 | 6,474.12 | 13,524 |
| 2024-06-24 | 7,440.00 | 7,520.00 | 7,420.00 | 7,420.00 | 6,448.05 | 15,566 |
| 2024-06-21 | 7,560.00 | 7,640.00 | 7,440.00 | 7,480.00 | 6,500.19 | 20,698 |
| 2024-06-20 | 7,510.00 | 7,640.00 | 7,510.00 | 7,560.00 | 6,569.72 | 18,022 |
| 2024-06-19 | 7,610.00 | 7,610.00 | 7,510.00 | 7,520.00 | 6,534.96 | 21,463 |
| 2024-06-18 | 7,640.00 | 7,680.00 | 7,580.00 | 7,610.00 | 6,613.17 | 13,757 |
| 2024-06-17 | 7,670.00 | 7,670.00 | 7,590.00 | 7,640.00 | 6,639.24 | 13,097 |
| 2024-06-14 | 7,720.00 | 7,720.00 | 7,600.00 | 7,680.00 | 6,674.00 | 11,310 |
| 2024-06-13 | 7,620.00 | 7,720.00 | 7,600.00 | 7,680.00 | 6,674.00 | 14,187 |
| 2024-06-12 | 7,600.00 | 7,640.00 | 7,550.00 | 7,620.00 | 6,621.86 | 15,559 |
| 2024-06-11 | 7,570.00 | 7,650.00 | 7,520.00 | 7,600.00 | 6,604.48 | 8,554 |
| 2024-06-10 | 7,560.00 | 7,600.00 | 7,510.00 | 7,570.00 | 6,578.41 | 7,656 |
| 2024-06-07 | 7,540.00 | 7,620.00 | 7,540.00 | 7,580.00 | 6,587.10 | 11,005 |
| 2024-06-05 | 7,570.00 | 7,620.00 | 7,550.00 | 7,560.00 | 6,569.72 | 11,223 |
| 2024-06-04 | 7,550.00 | 7,630.00 | 7,510.00 | 7,560.00 | 6,569.72 | 20,296 |
| 2024-06-03 | 7,490.00 | 7,630.00 | 7,490.00 | 7,600.00 | 6,604.48 | 22,007 |
| 2024-05-31 | 7,410.00 | 7,940.00 | 7,410.00 | 7,520.00 | 6,534.96 | 112,316 |
| 2024-05-30 | 7,480.00 | 7,530.00 | 7,410.00 | 7,470.00 | 6,491.50 | 9,063 |
| 2024-05-29 | 7,530.00 | 7,590.00 | 7,480.00 | 7,480.00 | 6,500.19 | 7,024 |
| 2024-05-28 | 7,490.00 | 7,560.00 | 7,460.00 | 7,560.00 | 6,569.72 | 7,402 |
| 2024-05-27 | 7,620.00 | 7,620.00 | 7,490.00 | 7,530.00 | 6,543.65 | 14,015 |
| 2024-05-24 | 7,570.00 | 7,600.00 | 7,530.00 | 7,540.00 | 6,552.34 | 13,053 |
| 2024-05-23 | 7,630.00 | 7,650.00 | 7,590.00 | 7,620.00 | 6,621.86 | 8,126 |
| 2024-05-22 | 7,610.00 | 7,690.00 | 7,600.00 | 7,630.00 | 6,630.55 | 8,190 |
| 2024-05-21 | 7,750.00 | 7,750.00 | 7,630.00 | 7,630.00 | 6,630.55 | 11,025 |
| 2024-05-20 | 7,750.00 | 7,840.00 | 7,690.00 | 7,750.00 | 6,734.83 | 20,935 |
| 2024-05-17 | 7,780.00 | 7,800.00 | 7,690.00 | 7,780.00 | 6,760.90 | 18,708 |
| 2024-05-16 | 7,690.00 | 7,810.00 | 7,690.00 | 7,800.00 | 6,778.28 | 17,196 |
| 2024-05-14 | 7,610.00 | 7,680.00 | 7,610.00 | 7,670.00 | 6,665.31 | 8,993 |
| 2024-05-13 | 7,630.00 | 7,680.00 | 7,610.00 | 7,660.00 | 6,656.62 | 13,189 |
| 2024-05-10 | 7,740.00 | 7,740.00 | 7,600.00 | 7,640.00 | 6,639.24 | 13,781 |
| 2024-05-09 | 7,720.00 | 7,730.00 | 7,640.00 | 7,680.00 | 6,674.00 | 6,066 |
| 2024-05-08 | 7,650.00 | 7,750.00 | 7,650.00 | 7,720.00 | 6,708.76 | 8,856 |
| 2024-05-07 | 7,630.00 | 7,690.00 | 7,620.00 | 7,650.00 | 6,647.93 | 6,705 |
| 2024-05-03 | 7,710.00 | 7,710.00 | 7,600.00 | 7,610.00 | 6,613.17 | 11,735 |
| 2024-05-02 | 7,630.00 | 7,700.00 | 7,610.00 | 7,680.00 | 6,674.00 | 15,701 |
| 2024-04-30 | 7,550.00 | 7,640.00 | 7,550.00 | 7,630.00 | 6,630.55 | 7,927 |
| 2024-04-29 | 7,530.00 | 7,630.00 | 7,520.00 | 7,600.00 | 6,604.48 | 20,577 |
| 2024-04-26 | 7,580.00 | 7,580.00 | 7,510.00 | 7,550.00 | 6,561.03 | 9,681 |
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.