Ahn-Gook Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 7,400.00 | 7,550.00 | 7,400.00 | 7,420.00 | 6,291.13 | 12,195 |
| 2023-10-31 | 7,420.00 | 7,520.00 | 7,350.00 | 7,400.00 | 6,274.18 | 14,927 |
| 2023-10-30 | 7,530.00 | 7,550.00 | 7,420.00 | 7,420.00 | 6,291.13 | 12,584 |
| 2023-10-27 | 7,440.00 | 7,590.00 | 7,380.00 | 7,460.00 | 6,325.05 | 8,679 |
| 2023-10-26 | 7,530.00 | 7,530.00 | 7,340.00 | 7,440.00 | 6,308.09 | 12,467 |
| 2023-10-25 | 7,540.00 | 7,700.00 | 7,470.00 | 7,600.00 | 6,443.75 | 12,199 |
| 2023-10-24 | 7,300.00 | 7,550.00 | 7,240.00 | 7,550.00 | 6,401.35 | 12,468 |
| 2023-10-23 | 7,320.00 | 7,430.00 | 7,230.00 | 7,350.00 | 6,231.78 | 11,413 |
| 2023-10-20 | 7,400.00 | 7,400.00 | 7,150.00 | 7,320.00 | 6,206.35 | 44,317 |
| 2023-10-19 | 7,570.00 | 7,570.00 | 7,360.00 | 7,420.00 | 6,291.13 | 45,715 |
| 2023-10-18 | 7,700.00 | 7,720.00 | 7,560.00 | 7,610.00 | 6,452.23 | 8,537 |
| 2023-10-17 | 7,620.00 | 7,770.00 | 7,620.00 | 7,720.00 | 6,545.49 | 13,265 |
| 2023-10-16 | 7,840.00 | 7,840.00 | 7,530.00 | 7,620.00 | 6,460.70 | 33,394 |
| 2023-10-13 | 7,910.00 | 7,910.00 | 7,740.00 | 7,840.00 | 6,647.23 | 10,085 |
| 2023-10-12 | 7,720.00 | 7,910.00 | 7,720.00 | 7,880.00 | 6,681.15 | 24,930 |
| 2023-10-11 | 7,540.00 | 7,810.00 | 7,510.00 | 7,810.00 | 6,621.80 | 33,432 |
| 2023-10-10 | 7,620.00 | 7,720.00 | 7,510.00 | 7,610.00 | 6,452.23 | 23,244 |
| 2023-10-06 | 7,400.00 | 7,620.00 | 7,400.00 | 7,600.00 | 6,443.75 | 18,956 |
| 2023-10-05 | 7,440.00 | 7,580.00 | 7,400.00 | 7,420.00 | 6,291.13 | 33,486 |
| 2023-10-04 | 7,750.00 | 7,760.00 | 7,460.00 | 7,460.00 | 6,325.05 | 33,690 |
| 2023-09-27 | 7,620.00 | 7,800.00 | 7,620.00 | 7,750.00 | 6,570.93 | 23,347 |
| 2023-09-26 | 7,750.00 | 7,820.00 | 7,640.00 | 7,660.00 | 6,494.62 | 19,081 |
| 2023-09-25 | 7,880.00 | 7,950.00 | 7,730.00 | 7,740.00 | 6,562.45 | 40,763 |
| 2023-09-22 | 7,680.00 | 8,580.00 | 7,680.00 | 7,880.00 | 6,681.15 | 534,135 |
| 2023-09-21 | 7,910.00 | 7,910.00 | 7,700.00 | 7,730.00 | 6,553.97 | 27,550 |
| 2023-09-20 | 7,910.00 | 8,020.00 | 7,830.00 | 7,920.00 | 6,715.06 | 24,905 |
| 2023-09-19 | 7,940.00 | 8,030.00 | 7,920.00 | 7,950.00 | 6,740.50 | 19,857 |
| 2023-09-18 | 7,840.00 | 8,000.00 | 7,840.00 | 7,980.00 | 6,765.94 | 15,512 |
| 2023-09-15 | 8,050.00 | 8,050.00 | 7,940.00 | 7,940.00 | 6,732.02 | 17,257 |
| 2023-09-14 | 7,800.00 | 8,020.00 | 7,800.00 | 8,010.00 | 6,791.37 | 25,601 |
| 2023-09-13 | 7,950.00 | 8,100.00 | 7,790.00 | 7,820.00 | 6,630.28 | 37,582 |
| 2023-09-12 | 8,060.00 | 8,130.00 | 7,830.00 | 7,880.00 | 6,681.15 | 49,669 |
| 2023-09-11 | 8,100.00 | 8,210.00 | 8,010.00 | 8,030.00 | 6,808.33 | 73,405 |
| 2023-09-08 | 8,010.00 | 8,160.00 | 7,910.00 | 8,060.00 | 6,833.76 | 83,074 |
| 2023-09-07 | 8,300.00 | 8,300.00 | 7,870.00 | 7,990.00 | 6,774.41 | 186,791 |
| 2023-09-06 | 7,530.00 | 9,470.00 | 7,520.00 | 8,170.00 | 6,927.03 | 2,203,983 |
| 2023-09-05 | 7,430.00 | 7,540.00 | 7,430.00 | 7,520.00 | 6,375.92 | 9,125 |
| 2023-09-04 | 7,520.00 | 7,550.00 | 7,390.00 | 7,480.00 | 6,342.00 | 26,717 |
| 2023-09-01 | 7,620.00 | 7,630.00 | 7,520.00 | 7,550.00 | 6,401.35 | 15,813 |
| 2023-08-31 | 7,700.00 | 7,700.00 | 7,550.00 | 7,620.00 | 6,460.70 | 16,060 |
| 2023-08-30 | 7,670.00 | 7,710.00 | 7,620.00 | 7,650.00 | 6,486.14 | 14,470 |
| 2023-08-29 | 7,600.00 | 7,670.00 | 7,560.00 | 7,640.00 | 6,477.66 | 13,753 |
| 2023-08-28 | 7,540.00 | 7,600.00 | 7,460.00 | 7,550.00 | 6,401.35 | 10,624 |
| 2023-08-25 | 7,650.00 | 7,650.00 | 7,470.00 | 7,540.00 | 6,392.88 | 38,809 |
| 2023-08-24 | 7,620.00 | 7,700.00 | 7,520.00 | 7,670.00 | 6,503.10 | 46,735 |
| 2023-08-23 | 7,610.00 | 7,670.00 | 7,610.00 | 7,620.00 | 6,460.70 | 10,615 |
| 2023-08-22 | 7,830.00 | 7,830.00 | 7,580.00 | 7,610.00 | 6,452.23 | 47,516 |
| 2023-08-21 | 7,780.00 | 7,860.00 | 7,680.00 | 7,800.00 | 6,613.32 | 39,617 |
| 2023-08-18 | 7,810.00 | 7,890.00 | 7,770.00 | 7,780.00 | 6,596.36 | 12,674 |
| 2023-08-17 | 7,860.00 | 7,940.00 | 7,710.00 | 7,920.00 | 6,715.06 | 24,652 |
| 2023-08-16 | 8,080.00 | 8,080.00 | 7,840.00 | 7,900.00 | 6,698.11 | 34,161 |
| 2023-08-14 | 8,230.00 | 8,280.00 | 8,100.00 | 8,110.00 | 6,876.16 | 30,426 |
| 2023-08-11 | 8,260.00 | 8,410.00 | 8,220.00 | 8,340.00 | 7,071.17 | 32,442 |
| 2023-08-10 | 8,200.00 | 8,350.00 | 8,190.00 | 8,250.00 | 6,994.86 | 49,618 |
| 2023-08-09 | 7,960.00 | 8,200.00 | 7,960.00 | 8,200.00 | 6,952.46 | 49,098 |
| 2023-08-08 | 8,120.00 | 8,170.00 | 7,980.00 | 7,980.00 | 6,765.94 | 15,200 |
| 2023-08-07 | 8,140.00 | 8,200.00 | 7,910.00 | 8,130.00 | 6,893.11 | 20,951 |
| 2023-08-04 | 8,160.00 | 8,210.00 | 8,040.00 | 8,140.00 | 6,901.59 | 9,821 |
| 2023-08-03 | 8,050.00 | 8,200.00 | 7,960.00 | 8,150.00 | 6,910.07 | 20,725 |
| 2023-08-02 | 8,150.00 | 8,210.00 | 8,000.00 | 8,080.00 | 6,850.72 | 13,548 |
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.