Ahn-Gook Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7,600.00 | 7,630.00 | 7,500.00 | 7,550.00 | 6,561.03 | 27,172 |
| 2024-04-24 | 7,580.00 | 7,650.00 | 7,570.00 | 7,630.00 | 6,630.55 | 4,953 |
| 2024-04-23 | 7,620.00 | 7,660.00 | 7,520.00 | 7,540.00 | 6,552.34 | 9,793 |
| 2024-04-22 | 7,560.00 | 7,650.00 | 7,510.00 | 7,510.00 | 6,526.27 | 11,779 |
| 2024-04-19 | 7,500.00 | 7,640.00 | 7,400.00 | 7,560.00 | 6,569.72 | 20,797 |
| 2024-04-18 | 7,390.00 | 7,640.00 | 7,390.00 | 7,590.00 | 6,595.79 | 8,249 |
| 2024-04-17 | 7,420.00 | 7,510.00 | 7,410.00 | 7,440.00 | 6,465.43 | 15,894 |
| 2024-04-16 | 7,520.00 | 7,570.00 | 7,390.00 | 7,440.00 | 6,465.43 | 35,333 |
| 2024-04-15 | 7,660.00 | 7,660.00 | 7,480.00 | 7,580.00 | 6,587.10 | 37,539 |
| 2024-04-12 | 7,850.00 | 7,850.00 | 7,700.00 | 7,700.00 | 6,691.38 | 19,955 |
| 2024-04-11 | 7,780.00 | 7,820.00 | 7,710.00 | 7,820.00 | 6,795.66 | 11,596 |
| 2024-04-09 | 7,780.00 | 7,860.00 | 7,740.00 | 7,830.00 | 6,804.35 | 14,179 |
| 2024-04-08 | 7,950.00 | 7,950.00 | 7,750.00 | 7,780.00 | 6,760.90 | 32,048 |
| 2024-04-05 | 7,940.00 | 7,940.00 | 7,810.00 | 7,890.00 | 6,856.49 | 25,885 |
| 2024-04-04 | 7,940.00 | 7,980.00 | 7,880.00 | 7,980.00 | 6,934.70 | 13,626 |
| 2024-04-03 | 7,950.00 | 8,010.00 | 7,850.00 | 8,010.00 | 6,960.77 | 18,507 |
| 2024-04-02 | 8,140.00 | 8,140.00 | 7,890.00 | 7,950.00 | 6,908.63 | 63,070 |
| 2024-04-01 | 8,130.00 | 8,210.00 | 8,050.00 | 8,140.00 | 7,073.74 | 27,265 |
| 2024-03-29 | 8,150.00 | 8,150.00 | 8,020.00 | 8,100.00 | 7,038.98 | 23,981 |
| 2024-03-28 | 8,170.00 | 8,170.00 | 8,060.00 | 8,150.00 | 7,082.43 | 24,829 |
| 2024-03-27 | 8,190.00 | 8,200.00 | 8,020.00 | 8,170.00 | 7,099.81 | 30,681 |
| 2024-03-26 | 8,290.00 | 8,290.00 | 8,090.00 | 8,200.00 | 7,125.88 | 35,947 |
| 2024-03-25 | 8,110.00 | 8,310.00 | 8,070.00 | 8,240.00 | 7,160.64 | 66,843 |
| 2024-03-22 | 8,070.00 | 8,150.00 | 7,980.00 | 8,110.00 | 7,047.67 | 45,482 |
| 2024-03-21 | 7,970.00 | 8,090.00 | 7,940.00 | 8,040.00 | 6,986.84 | 63,485 |
| 2024-03-20 | 7,830.00 | 8,070.00 | 7,820.00 | 7,970.00 | 6,926.01 | 72,238 |
| 2024-03-19 | 7,890.00 | 7,890.00 | 7,750.00 | 7,830.00 | 6,804.35 | 29,758 |
| 2024-03-18 | 7,850.00 | 7,880.00 | 7,810.00 | 7,870.00 | 6,839.11 | 28,850 |
| 2024-03-15 | 7,840.00 | 7,940.00 | 7,750.00 | 7,890.00 | 6,856.49 | 68,238 |
| 2024-03-14 | 8,010.00 | 8,010.00 | 7,850.00 | 7,960.00 | 6,917.32 | 31,722 |
| 2024-03-13 | 7,970.00 | 8,040.00 | 7,880.00 | 8,010.00 | 6,960.77 | 36,983 |
| 2024-03-12 | 7,940.00 | 7,980.00 | 7,800.00 | 7,970.00 | 6,926.01 | 34,228 |
| 2024-03-11 | 7,960.00 | 8,040.00 | 7,870.00 | 7,950.00 | 6,908.63 | 34,611 |
| 2024-03-08 | 7,780.00 | 7,960.00 | 7,740.00 | 7,960.00 | 6,917.32 | 85,617 |
| 2024-03-07 | 8,040.00 | 8,040.00 | 7,730.00 | 7,760.00 | 6,743.52 | 67,510 |
| 2024-03-06 | 7,880.00 | 8,080.00 | 7,800.00 | 7,980.00 | 6,934.70 | 69,241 |
| 2024-03-05 | 7,800.00 | 8,710.00 | 7,790.00 | 7,830.00 | 6,804.35 | 1,224,419 |
| 2024-03-04 | 8,000.00 | 8,030.00 | 7,800.00 | 7,870.00 | 6,839.11 | 59,641 |
| 2024-02-29 | 8,070.00 | 8,120.00 | 7,970.00 | 7,990.00 | 6,943.39 | 47,161 |
| 2024-02-28 | 8,010.00 | 8,150.00 | 8,010.00 | 8,060.00 | 7,004.22 | 38,022 |
| 2024-02-27 | 8,160.00 | 8,170.00 | 8,010.00 | 8,030.00 | 6,978.15 | 64,481 |
| 2024-02-26 | 8,240.00 | 8,260.00 | 8,080.00 | 8,200.00 | 7,125.88 | 36,568 |
| 2024-02-23 | 8,250.00 | 8,340.00 | 8,170.00 | 8,200.00 | 7,125.88 | 44,259 |
| 2024-02-22 | 8,390.00 | 8,390.00 | 8,200.00 | 8,250.00 | 7,169.33 | 35,716 |
| 2024-02-21 | 8,450.00 | 8,500.00 | 8,310.00 | 8,320.00 | 7,230.16 | 46,528 |
| 2024-02-20 | 8,590.00 | 8,630.00 | 8,410.00 | 8,490.00 | 7,377.89 | 32,640 |
| 2024-02-19 | 8,480.00 | 8,580.00 | 8,440.00 | 8,490.00 | 7,377.89 | 32,005 |
| 2024-02-16 | 8,450.00 | 8,490.00 | 8,400.00 | 8,480.00 | 7,369.20 | 32,143 |
| 2024-02-15 | 8,510.00 | 8,520.00 | 8,420.00 | 8,480.00 | 7,369.20 | 22,081 |
| 2024-02-14 | 8,450.00 | 8,550.00 | 8,350.00 | 8,480.00 | 7,369.20 | 36,732 |
| 2024-02-13 | 8,540.00 | 8,610.00 | 8,300.00 | 8,450.00 | 7,343.13 | 75,308 |
| 2024-02-08 | 8,530.00 | 8,630.00 | 8,430.00 | 8,600.00 | 7,473.49 | 25,738 |
| 2024-02-07 | 8,580.00 | 8,630.00 | 8,320.00 | 8,530.00 | 7,412.66 | 29,984 |
| 2024-02-06 | 8,500.00 | 8,590.00 | 8,400.00 | 8,590.00 | 7,464.80 | 27,840 |
| 2024-02-05 | 8,620.00 | 8,740.00 | 8,490.00 | 8,530.00 | 7,412.66 | 48,007 |
| 2024-02-02 | 8,630.00 | 8,790.00 | 8,470.00 | 8,540.00 | 7,421.35 | 50,397 |
| 2024-02-01 | 8,780.00 | 8,830.00 | 8,580.00 | 8,620.00 | 7,490.87 | 57,902 |
| 2024-01-31 | 9,220.00 | 9,260.00 | 8,800.00 | 8,800.00 | 7,647.29 | 75,416 |
| 2024-01-30 | 9,560.00 | 9,560.00 | 9,130.00 | 9,220.00 | 8,012.27 | 53,835 |
| 2024-01-29 | 9,720.00 | 9,720.00 | 9,290.00 | 9,500.00 | 8,255.60 | 43,427 |
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.