Ahn-Gook Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 9,200.00 | 9,640.00 | 9,200.00 | 9,590.00 | 8,333.81 | 116,589 |
| 2024-01-25 | 9,490.00 | 9,490.00 | 9,170.00 | 9,290.00 | 8,073.10 | 57,222 |
| 2024-01-24 | 9,520.00 | 9,580.00 | 9,230.00 | 9,450.00 | 8,212.14 | 41,507 |
| 2024-01-23 | 9,420.00 | 9,820.00 | 9,330.00 | 9,520.00 | 8,272.98 | 100,188 |
| 2024-01-22 | 9,400.00 | 9,430.00 | 9,110.00 | 9,380.00 | 8,151.31 | 55,006 |
| 2024-01-19 | 9,300.00 | 9,530.00 | 9,230.00 | 9,320.00 | 8,099.17 | 42,522 |
| 2024-01-18 | 9,200.00 | 9,330.00 | 9,020.00 | 9,300.00 | 8,081.79 | 62,263 |
| 2024-01-17 | 9,620.00 | 9,640.00 | 9,140.00 | 9,200.00 | 7,994.89 | 79,661 |
| 2024-01-16 | 9,660.00 | 9,790.00 | 9,300.00 | 9,560.00 | 8,307.74 | 56,398 |
| 2024-01-15 | 9,690.00 | 9,810.00 | 9,560.00 | 9,700.00 | 8,429.40 | 74,751 |
| 2024-01-12 | 9,900.00 | 9,900.00 | 9,680.00 | 9,800.00 | 8,516.30 | 64,348 |
| 2024-01-11 | 9,800.00 | 9,900.00 | 9,600.00 | 9,900.00 | 8,603.20 | 88,992 |
| 2024-01-10 | 9,900.00 | 9,900.00 | 9,500.00 | 9,800.00 | 8,516.30 | 127,079 |
| 2024-01-09 | 9,960.00 | 10,040.00 | 9,800.00 | 9,900.00 | 8,603.20 | 112,118 |
| 2024-01-08 | 10,000.00 | 10,000.00 | 9,700.00 | 9,870.00 | 8,577.13 | 119,773 |
| 2024-01-05 | 9,850.00 | 10,130.00 | 9,580.00 | 9,940.00 | 8,637.96 | 178,376 |
| 2024-01-04 | 9,970.00 | 9,990.00 | 9,630.00 | 9,850.00 | 8,559.75 | 213,491 |
| 2024-01-03 | 10,000.00 | 10,060.00 | 9,730.00 | 9,990.00 | 8,681.41 | 363,526 |
| 2024-01-02 | 9,500.00 | 10,160.00 | 9,350.00 | 9,950.00 | 8,646.65 | 973,273 |
| 2023-12-28 | 9,300.00 | 9,790.00 | 9,060.00 | 9,410.00 | 8,177.38 | 580,016 |
| 2023-12-27 | 9,070.00 | 10,140.00 | 9,050.00 | 9,210.00 | 8,003.58 | 1,841,463 |
| 2023-12-26 | 8,580.00 | 9,820.00 | 8,520.00 | 9,040.00 | 7,664.67 | 3,369,520 |
| 2023-12-22 | 8,430.00 | 8,580.00 | 8,380.00 | 8,510.00 | 7,215.30 | 315,443 |
| 2023-12-21 | 8,290.00 | 10,510.00 | 8,230.00 | 8,560.00 | 7,257.69 | 3,329,652 |
| 2023-12-20 | 8,200.00 | 8,280.00 | 8,190.00 | 8,260.00 | 7,003.34 | 30,081 |
| 2023-12-19 | 8,260.00 | 8,280.00 | 8,190.00 | 8,200.00 | 6,952.46 | 16,399 |
| 2023-12-18 | 8,170.00 | 8,280.00 | 8,130.00 | 8,260.00 | 7,003.34 | 34,501 |
| 2023-12-15 | 8,130.00 | 8,190.00 | 8,060.00 | 8,170.00 | 6,927.03 | 29,999 |
| 2023-12-14 | 8,140.00 | 8,170.00 | 8,060.00 | 8,130.00 | 6,893.11 | 33,766 |
| 2023-12-13 | 8,150.00 | 8,150.00 | 8,050.00 | 8,130.00 | 6,893.11 | 30,927 |
| 2023-12-12 | 8,150.00 | 8,180.00 | 8,050.00 | 8,150.00 | 6,910.07 | 35,083 |
| 2023-12-11 | 8,330.00 | 8,360.00 | 8,100.00 | 8,110.00 | 6,876.16 | 75,464 |
| 2023-12-08 | 8,400.00 | 8,440.00 | 8,200.00 | 8,270.00 | 7,011.81 | 102,274 |
| 2023-12-07 | 8,310.00 | 8,800.00 | 8,240.00 | 8,390.00 | 7,113.56 | 397,612 |
| 2023-12-06 | 8,220.00 | 8,340.00 | 8,190.00 | 8,310.00 | 7,045.73 | 102,625 |
| 2023-12-05 | 8,030.00 | 8,250.00 | 7,980.00 | 8,230.00 | 6,977.90 | 112,277 |
| 2023-12-04 | 8,090.00 | 8,090.00 | 7,930.00 | 8,050.00 | 6,825.29 | 73,494 |
| 2023-12-01 | 8,070.00 | 8,440.00 | 8,030.00 | 8,080.00 | 6,850.72 | 217,703 |
| 2023-11-30 | 8,080.00 | 8,430.00 | 8,030.00 | 8,070.00 | 6,842.24 | 208,616 |
| 2023-11-29 | 8,280.00 | 8,350.00 | 8,000.00 | 8,100.00 | 6,867.68 | 283,242 |
| 2023-11-28 | 7,780.00 | 9,740.00 | 7,780.00 | 8,440.00 | 7,155.95 | 3,821,268 |
| 2023-11-27 | 7,800.00 | 7,800.00 | 7,690.00 | 7,780.00 | 6,596.36 | 13,697 |
| 2023-11-24 | 7,760.00 | 7,840.00 | 7,730.00 | 7,750.00 | 6,570.93 | 23,944 |
| 2023-11-23 | 7,800.00 | 7,870.00 | 7,710.00 | 7,750.00 | 6,570.93 | 34,392 |
| 2023-11-22 | 7,800.00 | 8,570.00 | 7,700.00 | 7,700.00 | 6,528.53 | 456,918 |
| 2023-11-21 | 7,780.00 | 7,840.00 | 7,740.00 | 7,830.00 | 6,638.76 | 13,301 |
| 2023-11-20 | 7,690.00 | 7,770.00 | 7,680.00 | 7,710.00 | 6,537.01 | 8,636 |
| 2023-11-17 | 7,700.00 | 7,750.00 | 7,660.00 | 7,660.00 | 6,494.62 | 9,885 |
| 2023-11-16 | 7,750.00 | 7,790.00 | 7,690.00 | 7,700.00 | 6,528.53 | 8,964 |
| 2023-11-15 | 7,700.00 | 7,810.00 | 7,630.00 | 7,740.00 | 6,562.45 | 23,984 |
| 2023-11-14 | 7,640.00 | 7,750.00 | 7,620.00 | 7,740.00 | 6,562.45 | 13,244 |
| 2023-11-13 | 7,650.00 | 7,750.00 | 7,610.00 | 7,660.00 | 6,494.62 | 14,348 |
| 2023-11-10 | 7,600.00 | 7,700.00 | 7,570.00 | 7,650.00 | 6,486.14 | 10,184 |
| 2023-11-09 | 7,680.00 | 7,730.00 | 7,600.00 | 7,630.00 | 6,469.18 | 9,170 |
| 2023-11-08 | 7,660.00 | 7,750.00 | 7,660.00 | 7,680.00 | 6,511.58 | 13,781 |
| 2023-11-07 | 7,710.00 | 7,760.00 | 7,590.00 | 7,650.00 | 6,486.14 | 15,308 |
| 2023-11-06 | 7,640.00 | 7,770.00 | 7,530.00 | 7,710.00 | 6,537.01 | 38,051 |
| 2023-11-03 | 7,600.00 | 7,610.00 | 7,540.00 | 7,570.00 | 6,418.31 | 9,753 |
| 2023-11-02 | 7,430.00 | 7,620.00 | 7,430.00 | 7,590.00 | 6,435.27 | 19,943 |
| 2023-11-01 | 7,400.00 | 7,550.00 | 7,400.00 | 7,420.00 | 6,291.13 | 12,195 |
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.