Ahn-Gook Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8,200.00 | 8,250.00 | 8,110.00 | 8,150.00 | 6,910.07 | 11,411 |
| 2023-07-31 | 8,120.00 | 8,210.00 | 8,060.00 | 8,160.00 | 6,918.55 | 11,297 |
| 2023-07-28 | 7,890.00 | 8,110.00 | 7,890.00 | 8,100.00 | 6,867.68 | 13,017 |
| 2023-07-27 | 7,560.00 | 8,060.00 | 7,560.00 | 8,000.00 | 6,782.89 | 34,610 |
| 2023-07-26 | 7,900.00 | 8,010.00 | 7,540.00 | 7,560.00 | 6,409.83 | 51,830 |
| 2023-07-25 | 8,050.00 | 8,060.00 | 7,870.00 | 8,010.00 | 6,791.37 | 37,074 |
| 2023-07-24 | 8,320.00 | 8,330.00 | 8,070.00 | 8,140.00 | 6,901.59 | 27,184 |
| 2023-07-21 | 8,020.00 | 8,330.00 | 8,020.00 | 8,320.00 | 7,054.21 | 28,903 |
| 2023-07-20 | 8,050.00 | 8,100.00 | 7,990.00 | 8,080.00 | 6,850.72 | 15,368 |
| 2023-07-19 | 8,000.00 | 8,130.00 | 7,980.00 | 8,080.00 | 6,850.72 | 13,753 |
| 2023-07-18 | 8,190.00 | 8,190.00 | 7,990.00 | 8,010.00 | 6,791.37 | 15,347 |
| 2023-07-17 | 8,150.00 | 8,150.00 | 8,040.00 | 8,150.00 | 6,910.07 | 13,253 |
| 2023-07-14 | 8,200.00 | 8,200.00 | 8,110.00 | 8,180.00 | 6,935.51 | 6,495 |
| 2023-07-13 | 8,090.00 | 8,200.00 | 8,080.00 | 8,180.00 | 6,935.51 | 15,273 |
| 2023-07-12 | 8,070.00 | 8,080.00 | 8,000.00 | 8,080.00 | 6,850.72 | 6,487 |
| 2023-07-11 | 8,020.00 | 8,170.00 | 8,000.00 | 8,060.00 | 6,833.76 | 5,646 |
| 2023-07-10 | 8,030.00 | 8,060.00 | 7,980.00 | 8,040.00 | 6,816.81 | 5,437 |
| 2023-07-07 | 8,080.00 | 8,120.00 | 7,940.00 | 8,110.00 | 6,876.16 | 17,342 |
| 2023-07-06 | 8,230.00 | 8,230.00 | 8,080.00 | 8,140.00 | 6,901.59 | 9,508 |
| 2023-07-05 | 8,310.00 | 8,310.00 | 8,170.00 | 8,230.00 | 6,977.90 | 9,773 |
| 2023-07-04 | 8,400.00 | 8,410.00 | 8,200.00 | 8,310.00 | 7,045.73 | 11,415 |
| 2023-07-03 | 8,350.00 | 8,400.00 | 8,320.00 | 8,360.00 | 7,088.12 | 19,819 |
| 2023-06-30 | 8,250.00 | 8,340.00 | 8,240.00 | 8,330.00 | 7,062.69 | 15,896 |
| 2023-06-29 | 8,220.00 | 8,330.00 | 8,110.00 | 8,290.00 | 7,028.77 | 28,849 |
| 2023-06-28 | 8,150.00 | 8,320.00 | 8,150.00 | 8,260.00 | 7,003.34 | 17,189 |
| 2023-06-27 | 8,140.00 | 8,190.00 | 8,110.00 | 8,150.00 | 6,910.07 | 18,306 |
| 2023-06-26 | 8,020.00 | 8,150.00 | 7,980.00 | 8,100.00 | 6,867.68 | 15,201 |
| 2023-06-23 | 8,070.00 | 8,110.00 | 8,010.00 | 8,070.00 | 6,842.24 | 8,123 |
| 2023-06-22 | 8,110.00 | 8,140.00 | 8,010.00 | 8,070.00 | 6,842.24 | 15,503 |
| 2023-06-21 | 8,160.00 | 8,180.00 | 8,050.00 | 8,180.00 | 6,935.51 | 8,470 |
| 2023-06-20 | 8,060.00 | 8,260.00 | 7,990.00 | 8,200.00 | 6,952.46 | 18,651 |
| 2023-06-19 | 8,170.00 | 8,170.00 | 8,020.00 | 8,060.00 | 6,833.76 | 5,172 |
| 2023-06-16 | 8,000.00 | 8,100.00 | 7,990.00 | 8,100.00 | 6,867.68 | 19,477 |
| 2023-06-15 | 7,990.00 | 8,080.00 | 7,870.00 | 8,000.00 | 6,782.89 | 22,643 |
| 2023-06-14 | 8,130.00 | 8,150.00 | 7,950.00 | 8,030.00 | 6,808.33 | 30,693 |
| 2023-06-13 | 8,150.00 | 8,220.00 | 8,120.00 | 8,130.00 | 6,893.11 | 10,264 |
| 2023-06-12 | 8,200.00 | 8,230.00 | 8,150.00 | 8,160.00 | 6,918.55 | 13,607 |
| 2023-06-09 | 8,180.00 | 8,300.00 | 8,170.00 | 8,250.00 | 6,994.86 | 14,499 |
| 2023-06-08 | 8,270.00 | 8,290.00 | 8,110.00 | 8,180.00 | 6,935.51 | 30,216 |
| 2023-06-07 | 8,380.00 | 8,400.00 | 8,280.00 | 8,280.00 | 7,020.29 | 11,381 |
| 2023-06-05 | 8,370.00 | 8,400.00 | 8,320.00 | 8,380.00 | 7,105.08 | 10,839 |
| 2023-06-02 | 8,330.00 | 8,340.00 | 8,260.00 | 8,330.00 | 7,062.69 | 9,598 |
| 2023-06-01 | 8,450.00 | 8,450.00 | 8,250.00 | 8,330.00 | 7,062.69 | 8,428 |
| 2023-05-31 | 8,260.00 | 8,420.00 | 8,210.00 | 8,400.00 | 7,122.04 | 19,424 |
| 2023-05-30 | 8,390.00 | 8,390.00 | 8,240.00 | 8,240.00 | 6,986.38 | 10,298 |
| 2023-05-26 | 8,460.00 | 8,510.00 | 8,320.00 | 8,340.00 | 7,071.17 | 13,350 |
| 2023-05-25 | 8,430.00 | 8,510.00 | 8,420.00 | 8,510.00 | 7,215.30 | 18,034 |
| 2023-05-24 | 8,410.00 | 8,470.00 | 8,340.00 | 8,440.00 | 7,155.95 | 14,187 |
| 2023-05-23 | 8,490.00 | 8,560.00 | 8,420.00 | 8,430.00 | 7,147.47 | 13,372 |
| 2023-05-22 | 8,400.00 | 8,560.00 | 8,390.00 | 8,490.00 | 7,198.34 | 38,200 |
| 2023-05-19 | 8,360.00 | 8,400.00 | 8,320.00 | 8,380.00 | 7,105.08 | 13,235 |
| 2023-05-18 | 8,280.00 | 8,390.00 | 8,230.00 | 8,360.00 | 7,088.12 | 18,961 |
| 2023-05-17 | 8,200.00 | 8,350.00 | 8,150.00 | 8,280.00 | 7,020.29 | 19,506 |
| 2023-05-16 | 8,200.00 | 8,300.00 | 8,120.00 | 8,200.00 | 6,952.46 | 14,405 |
| 2023-05-15 | 8,160.00 | 8,280.00 | 8,080.00 | 8,130.00 | 6,893.11 | 13,416 |
| 2023-05-12 | 8,290.00 | 8,320.00 | 8,170.00 | 8,170.00 | 6,927.03 | 19,690 |
| 2023-05-11 | 8,270.00 | 8,400.00 | 8,270.00 | 8,340.00 | 7,071.17 | 19,215 |
| 2023-05-10 | 8,310.00 | 8,360.00 | 8,260.00 | 8,270.00 | 7,011.81 | 20,099 |
| 2023-05-09 | 8,350.00 | 8,360.00 | 8,090.00 | 8,350.00 | 7,079.64 | 20,231 |
| 2023-05-08 | 8,490.00 | 8,490.00 | 8,310.00 | 8,350.00 | 7,079.64 | 26,049 |
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.